Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	224.00	224.30	219.36	221.78	221.78	8,240,200
2021-10-12	226.00	228.66	223.12	223.57	223.57	8,486,800
2021-10-11	226.50	232.10	225.32	226.45	226.45	7,287,000
2021-10-08	226.75	228.71	225.40	226.39	226.39	4,515,000
2021-10-07	227.34	229.00	225.90	226.48	226.48	7,748,500
2021-10-06	221.08	225.07	219.20	224.99	224.99	7,157,600
2021-10-05	224.27	226.45	222.42	224.42	224.42	5,687,300
2021-10-04	225.68	227.97	222.00	223.79	223.79	6,946,100
2021-10-01	222.85	226.72	220.60	226.00	226.00	9,113,600
2021-09-30	226.08	226.15	219.46	219.94	219.94	10,366,900
2021-09-29	227.80	229.94	224.86	225.36	225.36	16,808,000
2021-09-28	222.90	224.58	216.42	218.41	218.41	9,639,800
2021-09-27	224.00	228.60	223.88	224.16	224.16	9,749,200
2021-09-24	219.13	222.41	218.66	221.39	221.39	6,498,200
2021-09-23	217.81	222.62	217.15	221.10	221.10	9,344,600
2021-09-22	210.00	217.99	209.65	216.98	216.98	10,953,000
2021-09-21	210.25	211.76	207.72	208.51	208.51	7,139,000
2021-09-20	210.81	212.43	206.53	209.50	209.50	10,567,400
2021-09-17	213.12	215.37	211.91	213.36	213.36	7,932,700
2021-09-16	213.96	216.31	213.31	213.36	213.36	6,370,900
2021-09-15	211.79	214.35	210.32	214.22	214.22	7,916,300
2021-09-14	215.84	216.11	210.71	211.57	211.57	9,947,000
2021-09-13	211.35	215.64	209.88	214.48	214.48	10,175,900
2021-09-10	215.16	215.89	210.12	210.30	210.30	6,959,700
2021-09-09	211.15	216.61	210.72	213.94	213.94	9,242,800
2021-09-08	213.60	216.08	210.51	211.38	211.38	8,877,600
2021-09-07	215.91	216.71	212.17	214.24	214.24	13,196,100
2021-09-03	219.45	221.18	217.46	218.17	218.17	6,393,500
2021-09-02	218.95	223.84	218.08	220.83	220.83	8,899,500
2021-09-01	220.00	221.76	217.62	218.12	218.12	7,157,400
2021-08-31	217.33	221.33	217.09	219.50	219.50	6,764,500
2021-08-30	222.35	222.37	217.53	217.66	217.66	7,587,800
2021-08-27	217.47	222.43	216.86	221.75	221.75	7,684,900
2021-08-26	221.41	222.90	215.91	216.50	216.50	8,341,400
2021-08-25	221.50	222.30	219.10	221.03	221.03	6,528,900
2021-08-24	220.11	223.10	219.80	221.43	221.43	8,942,600
2021-08-23	215.83	220.18	215.38	219.40	219.40	10,392,100
2021-08-20	212.31	214.74	210.94	212.67	212.67	9,335,700
2021-08-19	216.30	218.30	211.73	212.16	212.16	11,404,400
2021-08-18	221.73	223.65	218.90	219.00	219.00	9,000,900
2021-08-17	226.20	226.24	219.80	222.22	222.22	13,124,000
2021-08-16	231.90	232.03	227.14	229.06	229.06	7,622,000
2021-08-13	238.01	239.69	234.28	234.46	234.46	6,390,300
2021-08-12	240.00	241.15	236.51	238.18	238.18	6,810,000
2021-08-11	236.61	239.59	234.58	239.49	239.49	9,664,000
2021-08-10	231.97	236.85	231.62	235.78	235.78	9,603,500
2021-08-09	229.00	233.57	226.89	232.27	232.27	8,358,600
2021-08-06	231.55	233.57	230.42	231.33	231.33	6,061,900
2021-08-05	226.68	231.54	226.49	229.94	229.94	8,362,600
2021-08-04	226.42	232.35	225.33	226.63	226.63	9,756,300
2021-08-03	225.90	229.10	221.30	229.09	229.09	7,326,400
2021-08-02	227.19	230.47	224.87	225.34	225.34	8,889,100
2021-07-30	229.39	231.18	225.40	226.48	226.48	9,940,100
2021-07-29	233.69	234.82	231.12	231.63	231.63	8,667,900
2021-07-28	234.05	237.49	231.33	231.57	231.57	19,330,500
2021-07-27	223.17	225.70	220.42	222.27	222.27	8,784,200
2021-07-26	220.00	226.12	219.89	225.85	225.85	8,933,200
2021-07-23	222.97	224.63	220.94	221.52	221.52	9,379,500
2021-07-22	221.52	222.25	218.31	220.87	220.87	9,768,900
2021-07-21	219.50	224.09	218.90	222.54	222.54	11,437,600

← NewerPage 22 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.