Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	189.70	192.35	182.52	182.65	182.65	9,371,600
2022-04-04	190.02	191.84	186.91	191.18	191.18	7,792,100
2022-04-01	192.58	192.62	188.78	190.76	190.76	4,862,100
2022-03-31	195.00	197.58	191.45	191.50	191.50	6,447,900
2022-03-30	192.32	197.45	191.36	194.91	194.91	9,959,300
2022-03-29	191.62	196.36	191.20	193.80	193.80	8,438,700
2022-03-28	188.43	189.26	184.47	188.16	188.16	6,904,100
2022-03-25	187.76	191.70	186.93	188.95	188.95	6,365,600
2022-03-24	186.35	189.19	184.72	189.05	189.05	7,094,400
2022-03-23	189.67	190.16	185.03	186.04	186.04	8,297,800
2022-03-22	185.24	192.86	184.52	191.04	191.04	14,378,500
2022-03-21	184.40	187.27	180.61	185.90	185.90	27,369,600
2022-03-18	192.07	193.38	190.10	192.83	192.83	12,849,600
2022-03-17	186.36	190.24	185.27	190.19	190.19	8,126,600
2022-03-16	183.39	189.60	182.30	188.99	188.99	12,077,500
2022-03-15	176.30	180.50	175.60	179.89	179.89	8,051,500
2022-03-14	175.88	178.23	172.57	175.52	175.52	8,138,900
2022-03-11	183.59	184.86	175.95	176.23	176.23	9,373,600
2022-03-10	175.76	182.02	175.39	178.39	178.39	8,364,100
2022-03-09	179.80	182.87	177.41	178.56	178.56	10,062,100
2022-03-08	169.73	180.82	167.58	173.80	173.80	13,715,500
2022-03-07	181.03	182.72	169.06	169.17	169.17	12,847,500
2022-03-04	187.37	188.32	178.97	180.84	180.84	13,084,000
2022-03-03	197.94	198.50	188.71	188.85	188.85	12,424,500
2022-03-02	196.27	199.85	194.64	197.81	197.81	7,463,400
2022-03-01	203.11	203.50	192.93	194.91	194.91	11,799,500
2022-02-28	198.58	207.31	196.75	205.34	205.34	9,859,300
2022-02-25	201.09	204.07	199.10	201.48	201.48	8,730,300
2022-02-24	189.29	198.86	186.88	198.43	198.43	12,207,600
2022-02-23	201.13	203.25	195.91	196.42	196.42	7,326,300
2022-02-22	205.00	206.90	197.82	198.74	198.74	10,382,100
2022-02-18	212.56	214.73	208.60	209.03	209.03	6,973,600
2022-02-17	218.47	218.58	212.67	213.58	213.58	6,176,600
2022-02-16	216.10	219.68	215.28	218.93	218.93	5,698,900
2022-02-15	214.84	219.54	213.69	217.73	217.73	10,448,500
2022-02-14	213.00	215.63	208.76	210.04	210.04	6,481,400
2022-02-11	217.87	221.42	210.27	212.30	212.30	11,443,700
2022-02-10	213.71	223.23	213.70	218.75	218.75	11,695,900
2022-02-09	214.91	217.04	213.30	215.86	215.86	7,587,700
2022-02-08	212.68	213.87	209.69	213.27	213.27	7,356,200
2022-02-07	205.79	214.37	205.42	211.92	211.92	11,816,900
2022-02-04	205.00	208.25	203.10	206.45	206.45	5,952,600
2022-02-03	206.06	209.10	204.26	206.39	206.39	7,054,700
2022-02-02	205.43	208.39	203.21	207.52	207.52	7,843,700
2022-02-01	202.48	208.89	200.50	208.34	208.34	12,265,100
2022-01-31	190.73	200.34	190.00	200.24	200.24	15,504,600
2022-01-28	188.78	190.72	183.77	190.57	190.57	10,966,700
2022-01-27	196.38	199.71	188.64	189.75	189.75	12,670,100
2022-01-26	206.21	206.21	191.92	194.27	194.27	19,974,400
2022-01-25	200.10	205.63	197.55	204.10	204.10	8,824,500
2022-01-24	199.85	204.80	192.51	204.20	204.20	13,796,500
2022-01-21	213.79	213.79	204.57	205.44	205.44	11,548,500
2022-01-20	217.38	221.95	213.42	214.19	214.19	7,636,800
2022-01-19	225.10	225.42	216.94	217.08	217.08	9,382,800
2022-01-18	224.50	229.67	224.26	225.01	225.01	8,930,700
2022-01-14	222.16	226.20	220.25	225.96	225.96	8,053,500
2022-01-13	222.25	226.89	220.05	223.90	223.90	17,628,000
2022-01-12	217.09	221.24	216.30	217.45	217.45	9,134,500
2022-01-11	209.00	217.03	208.41	216.02	216.02	8,098,400
2022-01-10	214.26	215.28	207.13	209.31	209.31	8,229,000

← NewerPage 20 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.