Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	357.00	358.32	341.74	342.50	332.81	5,199,100
2018-12-03	364.31	369.00	356.37	359.96	349.77	6,573,400
2018-11-30	341.94	347.58	337.50	346.76	336.95	5,374,000
2018-11-29	335.97	343.23	334.06	342.56	332.86	5,331,900
2018-11-28	325.72	334.01	321.73	333.50	324.06	6,117,600
2018-11-27	315.28	318.56	310.96	318.03	309.03	2,946,400
2018-11-26	315.56	318.59	310.66	316.36	307.41	3,362,300
2018-11-23	315.00	317.00	311.87	312.32	303.48	1,599,400
2018-11-21	325.07	326.89	315.57	317.32	308.34	4,401,000
2018-11-20	302.10	322.18	296.61	317.70	308.71	6,875,900
2018-11-19	335.55	336.04	317.20	320.94	311.86	6,782,800
2018-11-16	339.00	340.19	331.16	335.95	326.44	4,425,200
2018-11-15	341.12	347.98	336.51	341.57	331.90	4,863,000
2018-11-14	352.09	355.85	343.89	344.72	334.96	3,445,800
2018-11-13	349.55	355.38	342.04	349.51	339.62	4,960,000
2018-11-12	370.21	370.48	355.99	357.03	346.92	3,088,700
2018-11-09	367.83	371.00	366.12	369.34	358.89	2,590,300
2018-11-08	369.33	373.70	365.55	370.77	360.28	2,751,800
2018-11-07	367.64	372.85	359.50	372.02	359.83	4,015,300
2018-11-06	362.41	368.44	362.11	366.47	354.46	2,471,900
2018-11-05	359.76	363.29	356.48	361.98	350.12	2,253,900
2018-11-02	366.97	371.54	356.76	357.75	346.03	4,029,800
2018-11-01	357.47	364.57	353.20	363.07	351.17	3,760,700
2018-10-31	352.51	363.41	352.51	354.86	343.23	4,175,600
2018-10-30	330.35	351.05	329.77	349.91	338.44	5,774,000
2018-10-29	360.55	361.71	328.63	335.59	324.59	7,462,000
2018-10-26	360.70	363.30	354.12	359.27	347.50	4,073,000
2018-10-25	357.30	364.39	354.97	363.77	351.85	4,003,500
2018-10-24	361.59	364.60	351.69	354.65	343.03	8,442,600
2018-10-23	349.50	353.56	342.83	350.05	338.58	4,389,600
2018-10-22	357.85	358.76	352.46	355.98	344.31	2,263,500
2018-10-19	359.80	359.87	354.21	356.26	344.59	3,491,600
2018-10-18	364.82	367.76	356.76	359.35	347.57	3,254,900
2018-10-17	368.00	368.50	362.70	365.50	353.52	2,238,200
2018-10-16	360.45	368.57	358.55	368.25	356.18	2,822,500
2018-10-15	359.46	362.55	355.50	358.88	347.12	2,979,800
2018-10-12	366.01	367.12	352.26	360.11	348.31	5,509,700
2018-10-11	363.44	369.85	355.10	358.11	346.37	6,266,800
2018-10-10	382.96	383.80	367.09	367.47	355.43	6,033,100
2018-10-09	384.37	386.82	381.14	385.44	372.81	2,862,700
2018-10-08	383.84	386.73	377.35	385.77	373.13	3,324,000
2018-10-05	389.00	392.39	383.03	386.47	373.81	2,899,700
2018-10-04	390.74	391.09	385.29	389.99	377.21	3,822,300
2018-10-03	388.90	394.28	386.69	392.30	379.44	4,794,300
2018-10-02	380.85	388.62	379.77	386.37	373.71	4,622,600
2018-10-01	375.16	383.21	375.00	382.29	369.76	4,755,700
2018-09-28	368.63	374.22	366.22	371.90	359.71	3,600,500
2018-09-27	368.40	368.97	364.40	367.39	355.35	2,355,900
2018-09-26	367.50	368.56	364.32	365.03	353.07	2,368,600
2018-09-25	369.08	370.46	366.88	367.23	355.20	2,969,200
2018-09-24	371.00	371.89	367.33	367.99	355.93	2,800,200
2018-09-21	369.40	372.57	366.05	372.23	360.03	7,144,000
2018-09-20	368.74	371.73	365.67	367.46	355.42	4,011,100
2018-09-19	363.58	371.23	363.19	365.22	353.25	4,753,400
2018-09-18	357.30	365.81	356.10	363.58	351.67	3,003,500
2018-09-17	359.28	361.30	354.54	355.96	344.30	2,554,500
2018-09-14	356.44	362.26	356.10	359.80	348.01	2,835,800
2018-09-13	356.36	360.42	354.30	355.46	343.81	3,166,500
2018-09-12	345.00	355.04	344.61	353.41	341.83	4,003,800
2018-09-11	339.01	346.62	337.31	345.25	333.94	2,731,800

← NewerPage 34 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.