Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	196.90	199.47	191.85	194.03	194.03	20,948,500
2021-01-26	205.34	208.35	201.79	202.06	202.06	11,011,800
2021-01-25	203.27	203.80	199.30	203.36	203.36	14,276,200
2021-01-22	205.55	206.70	204.27	205.84	205.84	7,514,600
2021-01-21	211.72	211.93	206.34	207.41	207.41	11,091,300
2021-01-20	213.24	215.59	211.21	211.45	211.45	9,727,000
2021-01-19	206.99	211.52	206.52	210.71	210.71	11,947,200
2021-01-15	208.96	209.25	204.20	204.32	204.32	11,103,300
2021-01-14	208.79	214.19	208.21	209.91	209.91	12,446,800
2021-01-13	207.15	208.79	204.85	207.21	207.21	8,570,500
2021-01-12	206.65	209.06	204.81	208.41	208.41	12,836,200
2021-01-11	203.03	207.78	201.01	206.79	206.79	16,770,300
2021-01-08	213.61	214.10	208.16	209.90	209.90	14,144,000
2021-01-07	213.39	216.60	211.78	212.71	212.71	14,474,100
2021-01-06	210.22	215.61	209.34	211.03	211.03	16,202,200
2021-01-05	204.74	213.35	204.60	211.63	211.63	19,338,300
2021-01-04	210.00	210.20	202.49	202.72	202.72	21,225,600
2020-12-31	216.24	216.90	212.70	214.06	214.06	10,487,600
2020-12-30	216.36	218.55	214.37	216.67	216.67	10,812,600
2020-12-29	218.30	221.68	215.40	216.25	216.25	14,593,800
2020-12-28	218.19	219.20	215.16	216.09	216.09	9,090,600
2020-12-24	219.62	219.88	216.05	217.15	217.15	6,398,500
2020-12-23	219.55	224.40	219.32	219.69	219.69	10,869,000
2020-12-22	223.28	223.89	217.70	218.78	218.78	13,280,000
2020-12-21	212.34	219.43	211.10	219.31	219.31	18,726,500
2020-12-18	222.05	223.46	218.61	219.75	219.75	19,092,800
2020-12-17	227.24	228.49	220.53	221.24	221.24	17,465,600
2020-12-16	229.33	232.37	225.30	225.87	225.87	17,858,400
2020-12-15	230.00	232.50	224.36	229.50	229.50	18,993,700
2020-12-14	235.00	237.63	228.37	228.62	228.62	19,231,200
2020-12-11	232.82	236.22	228.33	230.33	230.33	17,311,800
2020-12-10	228.10	237.01	228.02	234.43	234.43	16,185,000
2020-12-09	238.64	240.84	228.28	232.06	232.06	19,043,600
2020-12-08	238.70	241.70	234.46	236.57	236.57	19,682,000
2020-12-07	238.50	244.08	237.11	238.17	238.17	33,246,700
2020-12-04	236.36	238.18	230.25	232.71	232.71	29,378,400
2020-12-03	228.30	242.00	226.53	237.20	237.20	45,945,100
2020-12-02	213.01	224.99	210.30	223.85	223.85	25,912,300
2020-12-01	214.31	218.09	213.00	213.01	213.01	15,754,200
2020-11-30	215.70	217.78	208.52	210.71	210.71	16,501,900
2020-11-27	218.25	219.93	216.04	216.50	216.50	9,970,200
2020-11-25	217.71	221.00	213.09	217.61	217.61	19,254,100
2020-11-24	219.43	222.95	215.76	218.49	218.49	31,132,000
2020-11-23	203.24	214.21	201.87	211.53	211.53	28,372,400
2020-11-20	204.59	206.58	199.17	199.62	199.62	18,230,900
2020-11-19	200.45	209.44	199.90	205.67	205.67	34,236,100
2020-11-18	223.02	223.02	203.00	203.30	203.30	65,990,700
2020-11-17	200.25	211.20	196.05	210.05	210.05	38,299,300
2020-11-16	194.56	202.94	191.35	202.40	202.40	40,562,800
2020-11-13	179.00	187.27	178.71	187.11	187.11	19,724,500
2020-11-12	178.95	184.59	176.25	176.72	176.72	20,288,400
2020-11-11	189.89	190.00	180.41	182.15	182.15	29,907,800
2020-11-10	182.80	193.95	180.38	188.69	188.69	46,404,300
2020-11-09	179.00	184.46	172.16	179.36	179.36	49,014,400
2020-11-06	156.33	158.47	154.52	157.74	157.74	8,995,600
2020-11-05	152.48	157.63	152.10	157.09	157.09	12,328,300
2020-11-04	153.17	155.40	151.17	151.63	151.63	11,344,700
2020-11-03	151.83	154.82	150.64	153.65	153.65	12,249,800
2020-11-02	145.75	149.59	143.38	148.60	148.60	13,854,600
2020-10-30	147.20	149.17	141.58	144.39	144.39	15,374,700

← NewerPage 25 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.