Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	355.35	369.69	354.35	356.01	351.85	11,518,700
2019-08-22	342.43	356.44	341.01	354.41	350.27	8,320,900
2019-08-21	335.48	342.58	333.21	339.99	336.02	3,265,600
2019-08-20	332.47	333.50	328.88	331.75	327.87	2,039,000
2019-08-19	334.18	335.91	331.40	333.78	329.88	2,335,600
2019-08-16	330.22	331.16	326.48	330.45	326.59	3,866,600
2019-08-15	323.00	328.07	319.55	328.00	324.17	4,721,800
2019-08-14	328.35	329.54	320.41	320.42	316.68	5,110,400
2019-08-13	331.82	337.40	330.50	332.86	328.97	3,689,700
2019-08-12	333.68	336.01	331.37	332.94	329.05	2,683,400
2019-08-09	334.06	339.08	333.17	337.55	333.61	3,102,900
2019-08-08	331.30	336.43	328.86	336.35	332.42	3,673,000
2019-08-07	328.60	333.65	324.57	331.38	325.48	4,187,600
2019-08-06	333.99	335.70	329.14	332.45	326.53	3,653,300
2019-08-05	332.46	333.37	326.96	331.06	325.16	5,876,100
2019-08-02	334.56	340.54	332.32	339.56	333.51	4,675,400
2019-08-01	341.91	344.29	333.00	334.29	328.34	6,465,300
2019-07-31	348.49	351.29	341.05	341.18	335.10	5,219,700
2019-07-30	339.84	347.49	336.56	347.46	341.27	4,528,000
2019-07-29	344.99	346.08	339.11	340.21	334.15	4,116,600
2019-07-26	346.20	348.43	342.00	345.00	338.86	4,441,100
2019-07-25	356.18	357.69	345.71	348.09	341.89	9,663,700
2019-07-24	370.28	371.36	360.03	361.43	354.99	7,447,900
2019-07-23	374.27	376.43	370.68	373.07	366.43	3,354,900
2019-07-22	376.94	382.48	371.89	373.42	366.77	4,265,100
2019-07-19	370.67	378.40	368.50	377.36	370.64	9,504,000
2019-07-18	367.60	368.45	359.75	361.11	354.68	4,582,800
2019-07-17	362.75	369.75	362.00	369.52	362.94	4,010,000
2019-07-16	361.26	365.35	361.20	362.75	356.29	2,960,400
2019-07-15	360.50	362.85	359.02	361.61	355.17	4,814,600
2019-07-12	360.00	365.45	358.14	365.33	358.82	3,592,800
2019-07-11	352.62	359.26	350.70	359.00	352.61	5,059,200
2019-07-10	354.49	356.52	351.25	352.30	346.03	2,946,700
2019-07-09	349.05	353.85	347.90	353.09	346.80	4,828,200
2019-07-08	350.41	352.96	349.40	351.12	344.87	3,262,300
2019-07-05	354.00	357.25	351.43	355.86	349.52	3,208,200
2019-07-03	354.50	354.85	352.26	354.47	348.16	2,164,900
2019-07-02	355.63	356.78	352.69	354.16	347.85	3,774,700
2019-07-01	364.88	365.23	353.32	356.46	350.11	6,392,600
2019-06-28	363.92	366.23	361.57	364.01	357.53	4,737,100
2019-06-27	367.54	369.93	362.35	364.02	357.54	8,980,000
2019-06-26	371.02	378.98	370.00	374.94	368.26	4,542,000
2019-06-25	374.75	375.25	368.03	369.32	362.74	3,005,400
2019-06-24	372.95	375.49	372.10	373.99	367.33	2,323,200
2019-06-21	374.39	376.11	371.72	371.84	365.22	4,923,700
2019-06-20	373.00	375.79	368.96	374.88	368.20	3,794,500
2019-06-19	375.40	379.31	368.35	368.56	362.00	5,716,000
2019-06-18	357.61	374.65	357.60	373.96	367.30	9,199,200
2019-06-17	348.62	356.05	347.05	354.90	348.58	3,746,400
2019-06-14	348.00	349.17	345.89	347.16	340.98	2,258,400
2019-06-13	347.25	349.06	344.10	348.86	342.65	2,621,300
2019-06-12	349.00	349.27	342.80	347.03	340.85	2,738,300
2019-06-11	355.42	355.47	348.13	349.33	343.11	2,702,700
2019-06-10	356.00	357.40	353.55	353.80	347.50	2,560,800
2019-06-07	352.30	355.28	352.30	353.70	347.40	2,470,700
2019-06-06	348.18	351.64	345.58	350.64	344.39	2,582,300
2019-06-05	346.22	353.25	332.49	348.75	342.54	3,188,400
2019-06-04	342.57	346.41	340.12	344.62	338.48	3,592,300
2019-06-03	338.20	339.11	330.67	338.89	332.85	5,148,000
2019-05-31	345.85	345.85	341.36	341.61	335.53	3,217,600

← NewerPage 31 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.