Boeing Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	135.88	141.79	135.40	139.84	139.84	7,627,100
2022-06-30	134.30	137.49	131.60	136.72	136.72	8,455,100
2022-06-29	138.61	138.92	134.84	138.45	138.45	7,489,200
2022-06-28	140.89	147.18	138.54	138.70	138.70	12,125,400
2022-06-27	140.28	140.57	136.22	138.72	138.72	8,457,400
2022-06-24	135.01	141.87	134.95	141.53	141.53	13,626,200
2022-06-23	136.42	137.42	130.09	133.97	133.97	10,746,900
2022-06-22	134.03	138.79	133.28	137.16	137.16	7,713,300
2022-06-21	139.17	140.94	135.84	136.75	136.75	10,519,900
2022-06-17	132.25	138.98	131.50	136.80	136.80	16,042,500
2022-06-16	131.70	135.34	131.26	133.36	133.36	19,543,600
2022-06-15	124.35	134.99	123.83	133.72	133.72	25,997,800
2022-06-14	116.65	122.19	113.02	122.16	122.16	17,549,800
2022-06-13	123.00	123.25	114.14	115.86	115.86	16,778,500
2022-06-10	130.27	132.19	126.85	127.00	127.00	7,770,700
2022-06-09	139.35	139.66	133.70	133.73	133.73	6,010,100
2022-06-08	139.13	142.21	138.44	139.63	139.63	5,833,700
2022-06-07	137.49	141.24	135.91	140.82	140.82	5,436,100
2022-06-06	139.99	141.14	136.83	139.24	139.24	6,354,800
2022-06-03	138.52	140.70	137.59	139.25	139.25	10,091,800
2022-06-02	132.14	140.55	131.87	140.50	140.50	12,777,000
2022-06-01	133.00	134.33	127.01	130.65	130.65	9,991,600
2022-05-31	131.03	132.99	128.86	131.40	131.40	7,953,700
2022-05-27	128.77	132.23	128.32	132.23	132.23	7,261,500
2022-05-26	123.10	128.84	122.74	127.73	127.73	8,333,900
2022-05-25	119.17	122.60	118.76	122.06	122.06	7,707,900
2022-05-24	122.44	122.70	117.29	119.40	119.40	9,092,400
2022-05-23	121.70	124.48	120.34	124.07	124.07	9,341,500
2022-05-20	128.77	128.85	117.08	120.70	120.70	18,822,200
2022-05-19	124.40	128.40	123.70	127.14	127.14	8,075,800
2022-05-18	130.34	132.10	124.36	125.52	125.52	9,567,600
2022-05-17	126.91	132.83	125.79	132.05	132.05	12,154,200
2022-05-16	127.05	131.12	122.35	124.05	124.05	10,631,600
2022-05-13	124.98	130.80	122.38	127.20	127.20	20,891,500
2022-05-12	126.89	128.53	120.28	123.14	123.14	15,891,300
2022-05-11	132.95	138.96	129.11	129.39	129.39	11,388,400
2022-05-10	136.76	137.84	130.33	132.95	132.95	11,781,400
2022-05-09	146.00	146.95	132.65	133.31	133.31	12,593,800
2022-05-06	149.96	150.90	145.85	148.90	148.90	7,697,900
2022-05-05	155.69	157.99	149.05	150.47	150.47	7,950,800
2022-05-04	152.91	157.14	150.77	156.97	156.97	9,550,600
2022-05-03	149.09	154.45	147.91	153.58	153.58	10,149,500
2022-05-02	148.02	149.45	143.38	148.61	148.61	12,399,200
2022-04-29	153.44	157.03	148.52	148.84	148.84	10,880,300
2022-04-28	156.61	156.79	149.00	154.22	154.22	13,518,800
2022-04-27	161.25	161.25	146.00	154.46	154.46	40,371,700
2022-04-26	174.76	174.87	166.85	167.04	167.04	9,277,300
2022-04-25	174.51	176.08	172.45	175.91	175.91	6,293,100
2022-04-22	180.78	182.67	176.50	176.92	176.92	6,372,400
2022-04-21	188.73	189.85	180.55	181.02	181.02	7,446,100
2022-04-20	187.24	187.34	182.86	183.55	183.55	6,824,300
2022-04-19	180.36	187.61	180.28	185.98	185.98	7,485,600
2022-04-18	181.45	182.46	178.55	179.85	179.85	5,042,600
2022-04-14	182.75	185.54	181.64	181.94	181.94	5,144,600
2022-04-13	176.96	183.46	176.96	182.87	182.87	7,399,900
2022-04-12	175.50	178.50	174.53	176.28	176.28	6,125,100
2022-04-11	173.84	179.67	173.40	175.03	175.03	6,001,100
2022-04-08	176.54	178.13	174.24	175.20	175.20	6,524,100
2022-04-07	178.13	178.66	173.87	177.97	177.97	7,517,800
2022-04-06	180.40	180.57	176.58	178.72	178.72	8,173,900

← NewerPage 19 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
1997-06-09	2:1
1990-06-11	3:2

Dividends

Ex-date	Amount
2020-02-13	2.0550 USD
2019-11-07	2.0550 USD
2019-08-08	2.0550 USD
2019-05-09	2.0550 USD
2019-02-07	2.0550 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.