Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	350.00	351.92	347.94	349.87	343.64	2,183,900
2019-05-29	352.59	352.79	346.05	348.80	342.59	4,160,500
2019-05-28	355.29	359.31	354.88	354.88	348.56	3,504,300
2019-05-24	355.00	361.40	353.00	354.90	348.58	5,387,500
2019-05-23	345.92	351.47	341.15	350.55	344.31	5,305,400
2019-05-22	357.22	357.57	351.75	352.78	346.50	3,841,400
2019-05-21	358.03	360.77	354.88	358.75	352.36	4,022,600
2019-05-20	353.00	355.94	350.53	352.79	346.51	3,219,900
2019-05-17	351.50	359.99	351.16	355.02	348.70	5,282,900
2019-05-16	348.64	356.50	345.82	353.81	347.51	6,036,500
2019-05-15	339.80	348.80	337.64	345.64	339.48	4,810,000
2019-05-14	339.90	346.10	337.23	343.04	336.93	4,747,800
2019-05-13	344.51	346.63	337.00	337.37	331.36	7,757,800
2019-05-10	351.87	355.54	347.55	354.67	348.35	4,574,100
2019-05-09	354.76	355.65	347.47	354.13	347.82	6,075,200
2019-05-08	357.77	361.52	353.33	359.75	351.32	6,030,000
2019-05-07	366.33	367.71	355.02	357.23	348.86	9,740,300
2019-05-06	367.88	372.48	365.63	371.60	362.90	4,747,600
2019-05-03	376.08	377.90	374.22	376.46	367.64	2,953,800
2019-05-02	375.50	377.65	373.25	375.80	367.00	2,438,800
2019-05-01	378.53	381.20	376.38	376.80	367.97	2,765,600
2019-04-30	379.50	381.14	375.05	377.69	368.84	3,732,800
2019-04-29	378.49	385.30	376.76	379.05	370.17	5,457,300
2019-04-26	383.89	384.00	378.14	380.79	371.87	4,259,600
2019-04-25	376.01	384.80	372.76	382.80	373.83	6,615,000
2019-04-24	377.89	381.15	373.66	375.46	366.67	9,855,100
2019-04-23	375.54	376.87	372.61	374.02	365.26	4,894,500
2019-04-22	375.69	378.95	374.90	375.17	366.38	4,147,700
2019-04-18	377.52	382.17	377.52	380.07	371.17	4,703,100
2019-04-17	384.10	384.19	377.48	377.52	368.68	4,424,400
2019-04-16	376.51	384.64	375.03	381.72	372.78	7,083,800
2019-04-15	376.70	377.90	373.68	375.46	366.67	3,822,100
2019-04-12	375.75	379.95	372.00	379.64	370.75	7,334,600
2019-04-11	364.62	371.08	364.21	370.16	361.49	6,598,400
2019-04-10	368.40	368.79	362.92	364.94	356.39	8,285,000
2019-04-09	370.29	372.24	367.75	369.04	360.40	7,980,100
2019-04-08	376.20	379.80	371.86	374.52	365.75	14,482,600
2019-04-05	398.07	398.66	390.95	391.93	382.75	6,857,200
2019-04-04	385.99	397.06	385.10	395.86	386.59	9,388,100
2019-04-03	389.68	391.54	384.07	384.74	375.73	7,350,300
2019-04-02	388.50	394.83	388.50	390.75	381.60	6,401,000
2019-04-01	385.80	392.90	383.10	391.54	382.37	7,735,700
2019-03-29	376.52	382.18	374.74	381.42	372.49	7,694,700
2019-03-28	376.60	376.66	372.33	374.44	365.67	4,921,300
2019-03-27	371.89	376.66	365.55	374.21	365.45	9,600,000
2019-03-26	375.58	375.60	367.60	370.38	361.71	6,479,700
2019-03-25	365.00	371.21	362.89	370.46	361.78	7,939,600
2019-03-22	368.79	369.86	361.53	362.17	353.69	10,143,900
2019-03-21	374.04	377.00	372.23	372.70	363.97	6,951,000
2019-03-20	374.70	380.80	373.68	376.16	367.35	8,737,600
2019-03-19	371.14	378.77	371.01	373.43	364.68	9,856,100
2019-03-18	370.00	373.07	367.20	372.28	363.56	13,119,200
2019-03-15	370.88	385.71	366.45	378.99	370.11	26,697,700
2019-03-14	374.99	380.39	372.10	373.30	364.56	13,514,100
2019-03-13	378.43	381.77	363.33	377.14	368.31	32,662,300
2019-03-12	384.71	390.00	368.00	375.41	366.62	36,922,600
2019-03-11	371.27	402.67	365.55	400.01	390.64	34,742,200
2019-03-08	416.77	423.43	415.50	422.54	412.64	3,794,900
2019-03-07	423.36	434.35	416.44	422.56	412.66	4,893,600
2019-03-06	429.70	432.00	422.08	424.46	414.52	4,159,400

← NewerPage 32 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.