Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	167.60	174.98	166.40	174.28	174.28	46,189,200
2020-08-04	164.63	167.40	163.01	165.07	165.07	30,853,500
2020-08-03	156.51	163.58	153.41	162.27	162.27	38,520,500
2020-07-31	161.55	163.40	156.26	158.00	158.00	30,263,100
2020-07-30	162.88	164.55	160.64	161.95	161.95	29,140,000
2020-07-29	172.90	173.01	162.25	166.01	166.01	51,709,600
2020-07-28	168.50	173.74	168.23	170.84	170.84	25,349,100
2020-07-27	173.19	174.14	169.00	170.21	170.21	30,243,800
2020-07-24	175.68	181.10	173.60	173.76	173.76	28,548,000
2020-07-23	178.00	182.50	175.42	176.45	176.45	29,587,200
2020-07-22	176.43	182.95	175.39	179.79	179.79	29,790,300
2020-07-21	178.43	182.65	176.75	178.63	178.63	40,740,500
2020-07-20	175.13	176.57	171.62	174.42	174.42	25,294,300
2020-07-17	178.41	181.10	175.55	175.66	175.66	26,170,500
2020-07-16	184.32	184.59	177.34	178.70	178.70	35,050,000
2020-07-15	185.54	189.53	181.25	187.94	187.94	48,044,800
2020-07-14	177.00	181.30	173.41	179.96	179.96	39,256,200
2020-07-13	180.20	183.25	174.36	175.65	175.65	43,364,700
2020-07-10	171.70	179.33	169.75	178.44	178.44	40,955,600
2020-07-09	179.67	180.75	172.81	173.28	173.28	33,514,500
2020-07-08	179.05	181.58	175.51	180.08	180.08	38,116,200
2020-07-07	185.07	185.07	178.65	178.88	178.88	37,105,300
2020-07-06	184.52	189.36	181.60	187.91	187.91	49,471,700
2020-07-02	185.58	187.79	180.43	180.81	180.81	41,792,300
2020-07-01	185.88	190.61	180.04	180.32	180.32	49,036,700
2020-06-30	188.02	188.49	180.38	183.30	183.30	65,493,100
2020-06-29	181.00	194.50	176.27	194.49	194.49	78,499,900
2020-06-26	173.42	173.85	167.60	170.01	170.01	50,644,400
2020-06-25	169.87	177.50	169.59	174.88	174.88	57,335,700
2020-06-24	183.61	185.20	176.07	176.69	176.69	56,534,800
2020-06-23	189.30	190.12	183.55	187.88	187.88	50,281,300
2020-06-22	184.56	188.70	181.90	188.52	188.52	53,901,500
2020-06-19	197.90	197.96	184.57	187.02	187.02	67,262,100
2020-06-18	188.24	198.03	187.20	192.29	192.29	60,849,900
2020-06-17	194.52	196.43	191.25	192.54	192.54	53,085,400
2020-06-16	207.15	208.30	192.60	197.77	197.77	76,496,900
2020-06-15	177.18	193.23	175.89	190.94	190.94	78,612,900
2020-06-12	187.15	191.30	176.26	189.51	189.51	89,550,100
2020-06-11	179.35	192.18	166.01	170.00	170.00	103,212,800
2020-06-10	211.17	213.03	197.40	203.41	203.41	90,384,900
2020-06-09	222.14	227.00	213.08	216.74	216.74	66,688,700
2020-06-08	222.94	234.20	218.93	230.50	230.50	80,902,800
2020-06-05	205.00	218.79	197.36	205.43	205.43	99,846,000
2020-06-04	181.28	188.60	177.40	184.30	184.30	67,155,600
2020-06-03	157.10	173.78	155.49	173.16	173.16	66,486,400
2020-06-02	154.00	155.85	151.81	153.31	153.31	24,780,500
2020-06-01	145.45	153.55	144.55	151.39	151.39	27,127,300
2020-05-29	145.30	152.00	142.94	145.85	145.85	33,853,900
2020-05-28	156.10	156.70	149.05	149.82	149.82	34,734,300
2020-05-27	149.14	149.65	141.24	149.52	149.52	32,799,900
2020-05-26	145.21	145.91	142.61	144.73	144.73	30,338,300
2020-05-22	141.01	141.08	135.78	137.53	137.53	21,098,800
2020-05-21	137.00	144.24	136.15	139.00	139.00	48,263,900
2020-05-20	133.27	135.45	131.31	133.32	133.32	21,835,500
2020-05-19	137.00	137.04	130.28	130.44	130.44	32,373,000
2020-05-18	126.18	136.20	125.80	135.44	135.44	43,781,800
2020-05-15	118.33	121.89	117.78	120.00	120.00	26,756,800
2020-05-14	118.98	122.61	113.89	122.52	122.52	37,499,200
2020-05-13	125.00	125.07	119.33	121.50	121.50	26,002,000
2020-05-12	129.72	133.12	125.20	125.22	125.22	22,579,000

← NewerPage 27 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.