Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	208.10	217.37	206.62	217.15	217.15	17,027,300
2021-07-19	211.18	211.55	204.80	206.99	206.99	24,123,600
2021-07-16	223.11	224.00	217.03	217.74	217.74	12,413,400
2021-07-15	222.88	226.67	220.80	222.76	222.76	12,228,600
2021-07-14	229.02	230.52	224.30	224.45	224.45	12,137,000
2021-07-13	232.27	234.49	228.16	228.20	228.20	21,029,500
2021-07-12	237.99	240.77	236.46	238.29	238.29	9,071,500
2021-07-09	237.77	240.38	236.22	239.59	239.59	12,385,400
2021-07-08	227.48	237.47	226.16	236.77	236.77	17,964,300
2021-07-07	235.17	238.01	230.52	231.78	231.78	11,497,000
2021-07-06	236.85	237.17	233.47	236.14	236.14	11,045,800
2021-07-02	239.55	240.11	233.47	236.68	236.68	15,706,600
2021-07-01	240.36	241.80	238.61	239.73	239.73	9,516,200
2021-06-30	236.24	241.17	236.00	239.56	239.56	12,089,100
2021-06-29	243.74	244.37	235.66	235.76	235.76	16,743,900
2021-06-28	244.73	245.08	238.88	239.96	239.96	18,152,000
2021-06-25	250.75	252.30	248.25	248.38	248.38	9,625,800
2021-06-24	245.20	250.74	243.70	250.57	250.57	13,755,600
2021-06-23	244.80	246.87	243.17	243.57	243.57	9,874,700
2021-06-22	244.50	244.63	241.08	243.78	243.78	10,042,500
2021-06-21	238.66	245.62	237.25	245.28	245.28	15,301,800
2021-06-18	237.79	239.31	235.80	237.35	237.35	11,965,000
2021-06-17	241.96	243.50	237.33	239.22	239.22	10,774,400
2021-06-16	245.25	246.06	241.55	242.27	242.27	10,529,200
2021-06-15	245.36	248.51	244.94	246.54	246.54	10,630,900
2021-06-14	246.44	249.20	244.40	245.14	245.14	9,344,400
2021-06-11	250.35	251.12	245.78	247.28	247.28	9,934,200
2021-06-10	251.72	255.14	248.10	248.34	248.34	14,519,200
2021-06-09	251.20	253.17	247.91	248.06	248.06	10,693,200
2021-06-08	256.26	256.31	250.00	252.76	252.76	15,113,900
2021-06-07	251.50	253.20	248.81	252.66	252.66	10,606,000
2021-06-04	251.51	251.80	248.49	249.92	249.92	8,799,000
2021-06-03	252.98	254.80	249.69	250.32	250.32	10,402,000
2021-06-02	255.60	258.40	254.62	255.62	255.62	10,820,400
2021-06-01	253.00	255.64	251.52	254.73	254.73	13,562,800
2021-05-28	247.48	248.98	245.37	247.02	247.02	11,197,400
2021-05-27	248.11	252.60	247.19	250.70	250.70	18,404,400
2021-05-26	241.70	242.49	239.87	241.37	241.37	7,240,200
2021-05-25	240.00	243.78	239.23	240.74	240.74	12,908,000
2021-05-24	235.14	238.50	232.60	237.44	237.44	10,106,000
2021-05-21	232.90	236.30	231.39	234.82	234.82	16,579,000
2021-05-20	225.13	228.44	223.77	227.65	227.65	9,218,900
2021-05-19	223.18	225.12	220.28	224.42	224.42	13,162,700
2021-05-18	227.25	232.27	226.43	227.55	227.55	10,081,100
2021-05-17	226.24	228.26	223.58	227.98	227.98	9,559,300
2021-05-14	225.99	228.81	224.35	228.47	228.47	10,162,400
2021-05-13	223.00	229.27	219.07	222.64	222.64	16,503,400
2021-05-12	227.25	229.74	220.63	220.78	220.78	14,931,200
2021-05-11	226.56	230.13	223.85	228.88	228.88	16,273,200
2021-05-10	236.84	241.10	232.50	232.93	232.93	14,813,900
2021-05-07	229.80	235.91	227.99	235.47	235.47	12,823,000
2021-05-06	229.30	231.17	226.55	229.81	229.81	11,857,100
2021-05-05	232.45	233.49	227.56	228.18	228.18	14,913,500
2021-05-04	235.75	236.65	225.65	233.63	233.63	17,807,200
2021-05-03	234.11	237.10	233.81	235.19	235.19	9,887,800
2021-04-30	233.68	236.77	232.70	234.31	234.31	10,380,400
2021-04-29	237.00	237.68	231.80	235.94	235.94	12,296,100
2021-04-28	239.00	239.65	232.85	235.46	235.46	19,054,100
2021-04-27	241.88	243.49	239.41	242.47	242.47	10,583,300
2021-04-26	240.24	244.65	240.10	241.44	241.44	10,599,600

← NewerPage 23 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.