Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	148.03	150.10	146.60	148.29	148.29	14,554,300
2020-10-28	153.00	153.95	148.00	148.14	148.14	20,279,800
2020-10-27	159.16	160.25	155.00	155.24	155.24	15,491,900
2020-10-26	164.95	165.50	159.05	160.83	160.83	16,151,100
2020-10-23	169.99	170.26	166.05	167.36	167.36	10,024,200
2020-10-22	164.70	169.63	164.10	169.07	169.07	14,238,200
2020-10-21	166.44	167.63	163.82	163.86	163.86	11,450,600
2020-10-20	168.29	169.29	166.18	167.24	167.24	12,319,900
2020-10-19	169.09	170.84	166.11	167.11	167.11	16,519,600
2020-10-16	171.22	173.42	167.27	167.35	167.35	31,780,600
2020-10-15	161.01	164.54	158.73	164.24	164.24	13,226,800
2020-10-14	162.70	165.17	162.49	163.24	163.24	10,505,500
2020-10-13	165.36	165.53	162.09	162.14	162.14	15,182,600
2020-10-12	167.75	169.20	165.95	167.35	167.35	12,176,600
2020-10-09	169.93	170.00	166.82	167.33	167.33	17,406,000
2020-10-08	166.22	168.09	163.54	168.00	168.00	20,598,600
2020-10-07	163.71	166.34	162.38	164.61	164.61	26,019,100
2020-10-06	173.04	175.56	159.33	159.54	159.54	47,132,500
2020-10-05	169.49	172.08	167.51	171.20	171.20	19,082,100
2020-10-02	161.86	169.78	161.80	168.08	168.08	31,773,800
2020-10-01	170.15	172.76	165.57	167.86	167.86	30,677,100
2020-09-30	164.50	170.98	164.11	165.26	165.26	38,436,700
2020-09-29	164.77	165.50	162.01	163.60	163.60	19,874,700
2020-09-28	160.33	168.00	159.20	166.08	166.08	38,868,200
2020-09-25	146.85	156.31	146.42	156.03	156.03	29,123,000
2020-09-24	150.29	150.31	145.02	146.05	146.05	27,098,100
2020-09-23	157.33	160.42	150.89	151.18	151.18	18,247,500
2020-09-22	156.81	160.07	154.95	156.80	156.80	17,768,900
2020-09-21	157.83	158.83	154.20	156.35	156.35	23,125,300
2020-09-18	165.66	169.72	161.02	161.14	161.14	22,057,100
2020-09-17	164.63	168.46	161.05	167.53	167.53	19,717,800
2020-09-16	161.95	170.57	160.31	167.46	167.46	21,851,400
2020-09-15	166.65	168.84	163.33	163.49	163.49	14,881,700
2020-09-14	161.75	165.94	158.90	165.35	165.35	17,228,400
2020-09-11	158.00	161.36	156.32	160.23	160.23	14,722,400
2020-09-10	160.96	163.78	157.57	157.69	157.69	14,532,600
2020-09-09	161.61	163.06	157.00	160.78	160.78	21,951,400
2020-09-08	165.80	166.90	160.50	161.08	161.08	22,622,700
2020-09-04	171.31	172.83	164.00	171.05	171.05	18,867,300
2020-09-03	175.00	180.85	168.12	168.77	168.77	27,799,400
2020-09-02	172.74	175.00	171.45	174.78	174.78	16,552,100
2020-09-01	170.71	175.49	169.25	172.10	172.10	18,977,300
2020-08-31	174.65	175.27	171.70	171.82	171.82	16,264,300
2020-08-28	175.11	177.28	172.57	175.80	175.80	20,383,900
2020-08-27	174.71	181.31	173.56	174.20	174.20	29,548,100
2020-08-26	173.80	174.43	171.35	171.90	171.90	16,189,800
2020-08-25	180.46	180.63	172.44	174.73	174.73	31,318,500
2020-08-24	168.78	178.27	167.93	178.27	178.27	39,317,100
2020-08-21	168.35	170.08	167.27	167.50	167.50	16,945,900
2020-08-20	168.54	170.84	165.86	169.58	169.58	23,213,400
2020-08-19	170.44	174.10	169.09	169.27	169.27	25,601,500
2020-08-18	172.01	173.24	169.01	170.23	170.23	21,488,500
2020-08-17	178.24	178.29	171.41	172.01	172.01	23,352,100
2020-08-14	173.09	179.47	172.35	178.08	178.08	32,414,100
2020-08-13	173.62	179.47	172.43	174.73	174.73	22,958,800
2020-08-12	184.01	184.15	173.19	175.44	175.44	40,674,400
2020-08-11	184.51	189.97	179.53	180.13	180.13	61,036,600
2020-08-10	171.36	179.79	171.33	179.41	179.41	35,857,700
2020-08-07	171.50	171.86	168.70	170.02	170.02	19,318,000
2020-08-06	172.80	175.57	170.60	172.20	172.20	32,921,600

← NewerPage 26 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.