Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	371.67	375.60	367.90	369.46	367.27	3,823,800
2019-11-15	370.00	373.48	369.30	371.68	369.48	5,493,100
2019-11-14	363.10	368.48	361.48	367.44	365.27	5,339,600
2019-11-13	361.87	366.62	361.12	362.50	360.36	3,453,700
2019-11-12	366.49	367.11	360.01	362.88	360.73	5,769,700
2019-11-11	349.04	369.75	345.56	366.96	364.79	11,483,400
2019-11-08	356.40	357.00	350.55	351.00	348.92	3,218,200
2019-11-07	356.12	359.40	355.05	357.31	355.20	2,834,500
2019-11-06	358.86	359.40	353.13	354.19	350.05	3,815,700
2019-11-05	355.23	361.61	353.19	358.29	354.10	5,468,900
2019-11-04	346.46	351.45	346.05	351.09	346.99	3,703,000
2019-11-01	340.59	345.19	339.50	345.19	341.16	3,538,200
2019-10-31	344.70	346.06	339.45	339.91	335.94	3,868,400
2019-10-30	346.63	350.00	343.27	346.06	342.02	3,997,600
2019-10-29	340.19	349.72	339.22	348.93	344.85	6,113,600
2019-10-28	341.50	344.98	339.49	340.88	336.90	3,234,500
2019-10-25	342.92	343.37	338.90	339.83	335.86	4,058,000
2019-10-24	341.70	345.74	337.77	344.55	340.52	5,382,700
2019-10-23	345.00	350.80	336.50	340.50	336.52	10,960,800
2019-10-22	336.07	341.48	334.46	337.00	333.06	7,949,700
2019-10-21	332.89	334.24	324.40	331.06	327.19	15,493,100
2019-10-18	369.00	369.35	344.00	344.00	339.98	13,544,300
2019-10-17	372.42	373.80	369.06	369.06	364.75	2,397,100
2019-10-16	370.22	377.42	369.24	372.43	368.08	3,657,100
2019-10-15	372.58	373.53	370.53	370.96	366.63	2,836,600
2019-10-14	374.25	378.70	372.68	373.18	368.82	2,124,500
2019-10-11	373.00	376.94	370.08	374.92	370.54	3,935,400
2019-10-10	373.70	374.54	370.33	371.00	366.67	2,723,700
2019-10-09	376.00	377.86	373.50	374.96	370.58	2,774,100
2019-10-08	371.05	377.34	368.64	374.10	369.73	4,030,200
2019-10-07	374.06	378.15	373.06	376.54	372.14	1,931,800
2019-10-04	372.25	376.13	371.72	375.70	371.31	2,008,400
2019-10-03	366.21	372.25	363.23	372.07	367.72	2,623,900
2019-10-02	371.85	372.99	363.77	367.36	363.07	3,698,300
2019-10-01	381.70	382.85	374.63	374.94	370.56	2,943,800
2019-09-30	383.00	383.77	376.69	380.47	376.03	3,183,300
2019-09-27	388.19	389.69	381.31	382.86	378.39	2,730,800
2019-09-26	387.10	388.23	383.33	386.89	382.37	2,520,400
2019-09-25	384.91	391.00	383.10	386.20	381.69	4,705,500
2019-09-24	379.54	381.89	375.31	381.65	377.19	3,533,300
2019-09-23	376.61	380.10	374.42	377.03	372.63	2,674,900
2019-09-20	384.11	384.73	377.92	379.39	374.96	6,643,000
2019-09-19	386.14	388.52	382.90	384.44	379.95	2,928,800
2019-09-18	383.25	386.74	379.80	386.41	381.90	4,186,400
2019-09-17	378.41	385.31	377.80	384.20	379.71	3,269,500
2019-09-16	378.14	381.63	375.00	378.85	374.42	3,055,500
2019-09-13	377.39	381.75	377.05	379.76	375.32	3,628,900
2019-09-12	383.71	384.00	374.31	375.63	371.24	4,495,300
2019-09-11	368.74	383.50	368.00	382.94	378.47	8,437,000
2019-09-10	359.00	369.49	358.55	369.49	365.17	4,547,200
2019-09-09	357.98	360.93	354.73	358.78	354.59	4,183,300
2019-09-06	361.61	364.91	359.12	363.00	358.76	3,022,600
2019-09-05	360.14	364.71	359.13	360.30	356.09	3,643,300
2019-09-04	357.68	358.03	354.43	356.53	352.37	2,737,100
2019-09-03	354.11	355.32	350.61	354.42	350.28	4,272,200
2019-08-30	364.37	366.37	362.40	364.09	359.84	3,147,000
2019-08-29	363.85	366.04	360.17	362.74	358.50	2,717,500
2019-08-28	353.31	360.19	351.18	359.97	355.76	2,402,000
2019-08-27	359.42	361.31	353.62	354.73	350.59	3,740,300
2019-08-26	365.04	367.34	356.89	359.04	354.85	4,661,100

← NewerPage 30 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.