Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	342.30	344.50	338.00	340.49	340.49	4,199,800
2020-02-13	344.32	347.89	342.63	342.82	342.82	3,783,100
2020-02-12	346.42	349.95	345.85	347.45	345.40	4,421,500
2020-02-11	347.64	348.07	342.10	344.42	342.38	5,311,500
2020-02-10	337.22	345.94	336.32	344.67	342.63	5,876,400
2020-02-07	340.37	340.74	335.69	336.75	334.76	5,337,800
2020-02-06	330.91	343.44	325.66	341.43	339.41	12,845,500
2020-02-05	320.50	329.68	319.23	329.55	327.60	6,071,800
2020-02-04	318.28	319.48	315.03	317.94	316.06	3,779,800
2020-02-03	318.75	320.74	314.88	316.00	314.13	4,841,800
2020-01-31	321.75	321.93	316.99	318.27	316.39	4,999,600
2020-01-30	320.50	325.35	317.64	323.30	321.39	6,022,000
2020-01-29	324.35	327.18	319.14	322.02	320.12	12,454,700
2020-01-28	318.05	319.36	314.00	316.56	314.69	5,502,200
2020-01-27	316.21	321.26	314.58	316.60	314.73	7,468,100
2020-01-24	322.00	326.20	312.51	323.05	321.14	17,798,200
2020-01-23	308.50	318.17	307.70	317.79	315.91	9,702,100
2020-01-22	309.82	312.84	302.72	309.00	307.17	18,792,600
2020-01-21	322.60	326.60	305.75	313.37	311.52	19,318,000
2020-01-17	332.39	332.50	323.00	324.15	322.23	11,061,700
2020-01-16	331.05	332.87	329.31	332.00	330.04	4,024,100
2020-01-15	332.35	333.11	329.69	329.80	327.85	4,578,300
2020-01-14	330.76	335.35	328.28	332.35	330.38	6,945,300
2020-01-13	332.40	334.10	330.08	330.22	328.27	5,648,500
2020-01-10	335.56	337.70	329.45	329.92	327.97	7,161,700
2020-01-09	334.95	341.73	332.05	336.34	334.35	8,175,600
2020-01-08	332.40	334.03	329.60	331.37	329.41	8,239,200
2020-01-07	334.26	344.19	330.71	337.28	335.29	9,898,600
2020-01-06	329.30	334.86	327.88	333.74	331.77	5,355,000
2020-01-03	330.63	334.89	330.30	332.76	330.79	3,875,900
2020-01-02	328.55	333.35	327.70	333.32	331.35	4,544,400
2019-12-31	325.41	326.57	323.32	325.76	323.83	4,958,800
2019-12-30	330.50	330.63	325.71	326.40	324.47	4,525,500
2019-12-27	330.20	333.65	329.17	330.14	328.19	4,124,000
2019-12-26	332.70	333.36	329.30	329.92	327.97	4,593,400
2019-12-24	339.51	339.75	332.62	333.00	331.03	4,120,100
2019-12-23	336.75	340.59	334.20	337.55	335.55	9,534,800
2019-12-20	334.62	335.50	328.00	328.00	326.06	9,489,400
2019-12-19	332.90	334.81	330.98	333.50	331.53	5,492,600
2019-12-18	328.72	335.25	328.14	330.68	328.72	7,029,300
2019-12-17	322.06	330.95	320.61	327.00	325.07	13,526,400
2019-12-16	328.53	336.23	326.43	327.00	325.07	16,488,200
2019-12-13	346.30	349.31	341.10	341.67	339.65	4,526,300
2019-12-12	348.25	351.07	341.00	346.29	344.24	5,970,000
2019-12-11	342.10	350.03	338.50	350.00	347.93	7,369,100
2019-12-10	350.15	351.40	347.45	347.90	345.84	2,920,900
2019-12-09	352.67	353.60	349.57	351.21	349.13	2,844,600
2019-12-06	347.74	354.40	347.11	354.09	352.00	2,856,100
2019-12-05	350.22	350.42	345.59	345.68	343.64	4,719,600
2019-12-04	354.70	355.29	348.82	348.84	346.78	3,014,200
2019-12-03	352.09	355.56	347.61	352.08	350.00	4,683,500
2019-12-02	367.08	367.38	355.16	355.18	353.08	4,794,500
2019-11-29	367.50	368.30	366.18	366.18	364.01	1,390,900
2019-11-27	369.96	371.83	366.80	368.00	365.82	4,145,000
2019-11-26	373.66	374.77	371.36	373.51	371.30	2,859,000
2019-11-25	372.52	374.30	369.20	373.13	370.92	3,324,400
2019-11-22	368.27	373.55	366.61	371.34	369.14	3,915,700
2019-11-21	369.75	370.76	366.26	366.44	364.27	2,703,800
2019-11-20	366.00	370.99	365.75	370.91	368.72	3,774,800
2019-11-19	373.51	374.83	361.61	367.00	364.83	6,670,200

← NewerPage 29 of 79 · 4,732 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.