Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	233.89	238.58	233.11	238.38	238.38	11,533,100
2021-04-22	235.96	239.65	233.38	234.33	234.33	13,854,400
2021-04-21	232.22	236.76	230.22	235.92	235.92	12,847,000
2021-04-20	241.03	241.09	232.34	234.06	234.06	19,483,600
2021-04-19	247.00	247.00	242.22	244.15	244.15	9,249,300
2021-04-16	252.00	253.05	246.23	248.18	248.18	14,606,000
2021-04-15	253.56	254.12	249.43	251.11	251.11	9,479,000
2021-04-14	255.32	258.37	251.28	252.43	252.43	12,661,800
2021-04-13	248.33	254.49	246.10	253.27	253.27	15,901,400
2021-04-12	250.57	251.55	246.29	249.52	249.52	10,383,600
2021-04-09	250.51	252.84	249.44	252.36	252.36	12,255,900
2021-04-08	251.70	254.95	249.31	254.95	254.95	9,899,900
2021-04-07	255.31	255.90	250.83	252.58	252.58	9,925,700
2021-04-06	257.21	259.35	254.66	255.17	255.17	11,180,300
2021-04-05	256.56	260.48	256.25	259.36	259.36	13,750,300
2021-04-01	256.67	257.88	251.31	252.96	252.96	10,934,500
2021-03-31	254.70	257.88	253.36	254.72	254.72	14,138,500
2021-03-30	251.24	253.50	248.91	252.01	252.01	12,577,300
2021-03-29	251.30	254.71	248.03	250.52	250.52	22,198,800
2021-03-26	249.62	250.90	240.30	244.87	244.87	17,157,100
2021-03-25	234.34	247.58	231.70	247.19	247.19	27,553,600
2021-03-24	243.75	248.80	239.06	239.24	239.24	24,055,100
2021-03-23	249.26	251.30	239.43	241.25	241.25	21,358,200
2021-03-22	255.82	257.67	250.16	251.23	251.23	15,230,000
2021-03-19	257.75	258.88	251.31	255.82	255.82	17,330,800
2021-03-18	261.32	267.37	254.73	256.06	256.06	24,595,500
2021-03-17	254.70	263.61	253.68	263.59	263.59	23,785,500
2021-03-16	263.23	264.17	254.02	255.21	255.21	28,785,800
2021-03-15	274.15	278.57	264.33	265.63	265.63	34,816,700
2021-03-12	253.86	269.72	253.50	269.19	269.19	35,264,300
2021-03-11	248.77	256.65	246.55	252.00	252.00	30,139,200
2021-03-10	233.81	246.80	232.88	245.34	245.34	27,753,400
2021-03-09	226.81	234.06	222.58	230.61	230.61	21,001,200
2021-03-08	226.67	229.89	223.71	224.03	224.03	13,836,800
2021-03-05	229.01	229.92	213.80	223.22	223.22	20,026,600
2021-03-04	232.73	237.10	218.70	224.71	224.71	26,645,100
2021-03-03	226.36	235.40	225.04	228.56	228.56	30,426,000
2021-03-02	224.79	227.19	222.15	223.14	223.14	11,114,400
2021-03-01	219.60	226.98	219.02	224.39	224.39	18,735,400
2021-02-26	218.51	220.66	211.29	212.01	212.01	12,838,400
2021-02-25	227.80	228.50	214.71	216.45	216.45	19,283,000
2021-02-24	212.10	229.61	211.60	229.34	229.34	30,709,300
2021-02-23	214.15	214.75	206.60	212.12	212.12	15,996,700
2021-02-22	211.89	220.39	210.80	212.88	212.88	21,413,700
2021-02-19	209.97	217.64	209.15	217.47	217.47	12,415,300
2021-02-18	213.45	214.34	208.08	208.48	208.48	9,121,300
2021-02-17	215.52	218.71	212.68	215.52	215.52	9,276,000
2021-02-16	213.08	217.40	212.33	217.18	217.18	10,171,100
2021-02-12	210.36	213.16	209.67	210.98	210.98	6,010,800
2021-02-11	212.24	213.99	208.57	210.66	210.66	7,140,200
2021-02-10	215.65	217.49	211.12	211.92	211.92	11,510,700
2021-02-09	210.60	216.73	208.90	215.12	215.12	13,615,700
2021-02-08	209.55	211.99	208.30	211.95	211.95	11,182,100
2021-02-05	212.25	213.20	206.66	207.93	207.93	9,546,100
2021-02-04	209.87	212.48	208.02	210.64	210.64	11,869,900
2021-02-03	202.00	208.16	201.26	207.39	207.39	11,836,900
2021-02-02	198.98	203.03	198.09	200.94	200.94	11,130,600
2021-02-01	196.00	197.38	192.86	195.84	195.84	9,061,900
2021-01-29	198.30	201.57	193.12	194.19	194.19	13,683,700
2021-01-28	198.05	200.42	196.00	197.23	197.23	10,403,200

← NewerPage 24 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.