Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	212.98	218.32	212.38	215.50	215.50	9,526,400
2022-01-06	214.64	216.00	207.86	211.34	211.34	7,142,200
2022-01-05	216.64	218.93	211.81	213.07	213.07	11,564,700
2022-01-04	211.30	214.56	209.78	213.63	213.63	11,414,600
2022-01-03	204.00	210.55	203.34	207.86	207.86	9,060,200
2021-12-31	202.20	203.69	200.03	201.32	201.32	8,053,000
2021-12-30	203.00	206.00	202.60	202.71	202.71	7,012,600
2021-12-29	205.36	205.41	202.60	203.66	203.66	6,119,000
2021-12-28	202.23	208.94	201.65	206.13	206.13	8,879,700
2021-12-27	201.99	203.43	199.10	203.17	203.17	7,818,900
2021-12-23	202.13	205.13	201.32	204.22	204.22	7,415,200
2021-12-22	199.46	202.93	197.94	201.69	201.69	8,145,300
2021-12-21	190.28	199.69	190.04	199.52	199.52	12,082,300
2021-12-20	188.11	190.36	185.26	188.48	188.48	10,256,400
2021-12-17	190.27	194.77	187.88	192.63	192.63	12,618,300
2021-12-16	197.00	198.32	190.44	190.79	190.79	8,216,800
2021-12-15	195.28	196.58	190.32	195.43	195.43	10,535,900
2021-12-14	195.60	200.50	195.18	195.50	195.50	8,445,100
2021-12-13	202.50	202.81	195.55	197.40	197.40	10,619,600
2021-12-10	208.81	209.00	203.48	205.06	205.06	6,040,000
2021-12-09	207.53	208.55	205.20	207.56	207.56	7,011,000
2021-12-08	209.18	212.68	207.71	211.03	211.03	6,986,800
2021-12-07	207.06	211.65	206.38	208.83	208.83	10,387,900
2021-12-06	199.77	206.42	199.20	205.88	205.88	11,587,900
2021-12-03	198.70	199.90	195.42	198.49	198.49	10,742,700
2021-12-02	196.80	202.54	192.41	202.38	202.38	20,435,400
2021-12-01	200.81	201.62	188.00	188.19	188.19	13,268,700
2021-11-30	196.02	198.82	193.85	197.85	197.85	12,638,900
2021-11-29	201.87	204.28	195.33	198.50	198.50	12,276,200
2021-11-26	197.57	199.42	194.00	199.21	199.21	17,636,600
2021-11-24	207.52	211.22	206.87	210.60	210.60	5,437,600
2021-11-23	211.50	212.99	207.77	209.13	209.13	8,882,800
2021-11-22	215.00	215.02	208.95	209.90	209.90	10,764,300
2021-11-19	225.07	225.33	213.23	214.13	214.13	20,844,100
2021-11-18	230.30	231.50	224.95	227.25	227.25	10,983,700
2021-11-17	229.54	231.32	224.20	226.62	226.62	10,750,900
2021-11-16	232.94	232.95	225.51	225.80	225.80	10,120,200
2021-11-15	227.37	233.94	226.92	233.09	233.09	21,921,900
2021-11-12	219.72	223.75	218.90	220.96	220.96	6,419,900
2021-11-11	220.50	222.65	218.90	219.38	219.38	6,567,300
2021-11-10	219.36	225.68	217.27	218.50	218.50	8,197,600
2021-11-09	222.49	222.85	217.54	220.79	220.79	6,863,700
2021-11-08	225.24	226.99	222.11	222.68	222.68	9,456,100
2021-11-05	217.70	224.58	217.70	224.46	224.46	16,936,300
2021-11-04	213.80	214.82	211.87	213.03	213.03	5,849,600
2021-11-03	211.47	213.76	210.87	213.38	213.38	4,636,100
2021-11-02	213.83	215.72	210.70	212.77	212.77	6,160,200
2021-11-01	207.00	214.69	206.81	214.58	214.58	9,284,900
2021-10-29	206.84	208.24	205.29	207.03	207.03	8,559,500
2021-10-28	206.00	208.74	204.60	207.85	207.85	8,825,500
2021-10-27	212.85	212.90	205.64	206.61	206.61	14,761,700
2021-10-26	213.19	214.85	208.18	209.81	209.81	11,014,500
2021-10-25	213.25	213.98	211.70	212.87	212.87	7,239,100
2021-10-22	214.60	216.72	212.58	212.97	212.97	7,077,600
2021-10-21	216.54	218.11	213.81	214.34	214.34	8,691,500

← NewerPage 21 of 21 · 1,255 trading days

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.