Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	130.92	131.00	127.95	128.91	128.91	20,055,400
2020-05-08	132.57	135.55	131.56	133.44	133.44	22,695,700
2020-05-07	122.81	130.71	122.36	128.65	128.65	29,525,000
2020-05-06	125.80	126.86	121.37	121.86	121.86	29,627,700
2020-05-05	132.88	133.80	125.00	125.40	125.40	30,621,000
2020-05-04	127.12	131.50	124.35	131.46	131.46	30,708,900
2020-05-01	143.23	143.71	132.84	133.37	133.37	36,613,100
2020-04-30	137.67	144.65	132.31	141.02	141.02	37,876,600
2020-04-29	138.08	147.18	135.25	139.00	139.00	60,454,400
2020-04-28	133.88	137.20	127.74	131.30	131.30	37,806,900
2020-04-27	129.97	131.20	123.83	128.68	128.68	34,563,000
2020-04-24	137.00	137.57	128.33	128.98	128.98	35,884,700
2020-04-23	136.50	142.38	136.05	137.74	137.74	25,936,400
2020-04-22	140.42	140.82	134.52	134.97	134.97	22,734,500
2020-04-21	139.01	141.90	135.45	136.33	136.33	27,043,800
2020-04-20	147.21	151.63	142.50	143.61	143.61	34,983,800
2020-04-17	149.41	154.00	145.00	154.00	154.00	52,389,400
2020-04-16	141.46	143.24	134.00	134.24	134.24	41,364,800
2020-04-15	139.00	148.69	132.90	145.98	145.98	39,297,600
2020-04-14	150.51	152.40	140.00	141.00	141.00	33,970,500
2020-04-13	155.50	156.00	146.26	147.33	147.33	26,034,100
2020-04-09	154.71	157.98	150.09	151.84	151.84	37,874,200
2020-04-08	147.51	154.00	144.55	146.87	146.87	41,351,000
2020-04-07	162.00	164.80	140.26	141.58	141.58	56,699,100
2020-04-06	133.70	149.69	129.21	148.77	148.77	51,085,500
2020-04-03	125.00	131.29	122.50	124.52	124.52	37,347,400
2020-04-02	128.51	136.68	120.02	123.27	123.27	42,372,400
2020-04-01	138.91	144.38	130.00	130.70	130.70	41,899,700
2020-03-31	155.00	160.64	149.00	149.14	149.14	29,954,000
2020-03-30	153.81	153.81	140.68	152.28	152.28	51,052,500
2020-03-27	172.00	172.92	155.54	162.00	162.00	47,880,200
2020-03-26	172.29	186.48	167.18	180.55	180.55	63,267,300
2020-03-25	154.90	174.77	141.00	158.73	158.73	77,826,000
2020-03-24	123.68	127.96	116.13	127.68	127.68	43,683,100
2020-03-23	98.750	114.49	93.560	105.62	105.62	46,140,100
2020-03-20	99.850	107.00	94.280	95.010	95.010	41,370,700
2020-03-19	98.800	103.57	90.350	97.710	97.710	40,210,600
2020-03-18	99.860	107.85	89.000	101.89	101.89	61,943,200
2020-03-17	132.51	134.96	101.25	124.14	124.14	54,492,200
2020-03-16	149.42	151.00	128.76	129.61	129.61	26,844,400
2020-03-13	174.97	178.28	161.38	170.20	170.20	21,168,500
2020-03-12	160.53	189.85	154.81	154.84	154.84	31,734,400
2020-03-11	222.99	226.99	187.00	189.08	189.08	28,503,500
2020-03-10	237.00	237.83	215.00	231.01	231.01	13,059,600
2020-03-09	238.00	241.48	224.37	227.17	227.17	11,585,500
2020-03-06	253.70	264.29	249.80	262.33	262.33	12,861,800
2020-03-05	275.79	276.31	259.65	260.37	260.37	14,669,100
2020-03-04	284.55	285.91	277.01	283.12	283.12	6,986,100
2020-03-03	292.00	297.44	278.08	280.62	280.62	7,499,300
2020-03-02	279.54	291.71	274.29	289.27	289.27	11,012,300
2020-02-28	278.07	282.86	269.60	275.11	275.11	15,364,300
2020-02-27	300.37	301.00	284.29	287.76	287.76	10,982,400
2020-02-26	307.00	315.22	304.06	305.59	305.59	6,987,300
2020-02-25	318.26	320.64	303.63	304.14	304.14	8,052,500
2020-02-24	320.00	321.74	316.33	317.90	317.90	6,073,200
2020-02-21	334.05	334.66	330.23	330.38	330.38	3,709,900
2020-02-20	338.29	341.24	335.39	336.28	336.28	2,807,500
2020-02-19	338.12	341.47	335.86	338.30	338.30	4,935,700
2020-02-18	338.77	339.99	336.10	338.88	338.88	2,904,600
2020-02-14	342.30	344.50	338.00	340.49	340.49	4,199,800

← NewerPage 28 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.