Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	138.14	140.32	137.03	140.19	140.19	12,120,100
2024-11-14	140.80	141.55	137.22	138.14	138.14	15,646,700
2024-11-13	145.58	145.58	139.10	139.97	139.97	21,249,600
2024-11-12	148.40	148.50	143.85	145.17	145.17	16,746,700
2024-11-11	152.00	152.50	148.07	148.96	148.96	12,799,100
2024-11-08	151.12	152.60	149.43	151.68	151.68	12,996,800
2024-11-07	148.80	152.80	148.03	150.98	150.98	14,709,200
2024-11-06	152.30	153.20	144.13	147.16	147.16	28,069,300
2024-11-05	157.47	157.66	150.65	151.00	151.00	23,126,600
2024-11-04	154.62	156.72	152.46	155.07	155.07	10,290,400
2024-11-01	152.78	156.00	151.23	154.59	154.59	18,894,500
2024-10-31	154.31	154.48	147.88	149.31	149.31	29,388,200
2024-10-30	152.51	156.91	152.51	154.29	154.29	50,738,400
2024-10-29	147.86	155.99	147.58	152.98	152.98	66,387,700
2024-10-28	153.50	155.20	150.61	150.69	150.69	20,992,500
2024-10-25	156.20	157.48	154.52	155.01	155.01	8,153,000
2024-10-24	152.61	155.89	151.98	155.20	155.20	9,774,400
2024-10-23	160.00	161.47	153.53	157.06	157.06	15,931,500
2024-10-22	160.50	160.66	158.37	159.88	159.88	7,380,800
2024-10-21	160.25	163.44	158.36	159.82	159.82	13,277,600
2024-10-18	155.84	156.37	153.90	155.00	155.00	6,030,200
2024-10-17	155.00	157.14	154.25	155.31	155.31	6,291,800
2024-10-16	151.91	154.99	151.34	154.90	154.90	8,356,200
2024-10-15	150.50	153.95	148.55	152.35	152.35	11,241,700
2024-10-14	148.00	150.09	146.02	148.99	148.99	9,737,000
2024-10-11	146.30	151.12	146.30	151.02	151.02	10,688,600
2024-10-10	149.07	149.11	146.26	146.62	146.62	11,275,800
2024-10-09	152.05	152.19	148.80	149.37	149.37	12,488,500
2024-10-08	155.99	156.70	154.14	154.65	154.65	5,336,300
2024-10-07	155.00	158.76	154.68	155.91	155.91	6,267,900
2024-10-04	152.26	155.00	150.85	155.00	155.00	6,657,500
2024-10-03	152.12	152.74	150.51	150.52	150.52	5,704,800
2024-10-02	153.76	154.85	152.84	152.89	152.89	4,357,000
2024-10-01	151.46	156.40	149.49	154.22	154.22	12,588,800
2024-09-30	154.79	155.30	151.24	152.04	152.04	10,902,200
2024-09-27	155.37	157.33	154.39	156.32	156.32	7,637,000
2024-09-26	153.94	157.33	152.66	154.58	154.58	11,414,400
2024-09-25	156.42	157.22	152.04	152.22	152.22	9,587,700
2024-09-24	155.80	155.90	153.69	155.81	155.81	7,414,900
2024-09-23	153.00	158.43	151.65	156.30	156.30	12,476,800
2024-09-20	154.01	154.64	152.60	153.29	153.29	13,919,400
2024-09-19	157.00	157.18	154.27	154.59	154.59	9,570,000
2024-09-18	157.00	158.45	154.80	155.11	155.11	7,714,400
2024-09-17	156.17	158.88	155.14	156.39	156.39	8,123,200
2024-09-16	156.25	157.76	154.02	155.55	155.55	9,955,200
2024-09-13	159.78	162.89	155.60	156.77	156.77	19,003,400
2024-09-12	159.42	163.50	159.06	162.77	162.77	4,742,700
2024-09-11	159.79	161.87	156.10	161.33	161.33	6,664,800
2024-09-10	162.61	163.90	157.93	160.07	160.07	6,367,100
2024-09-09	162.30	164.55	161.11	162.91	162.91	9,091,500
2024-09-06	162.50	162.85	156.70	157.62	157.62	7,328,600
2024-09-05	164.15	164.62	160.10	162.15	162.15	4,717,500
2024-09-04	160.28	166.70	160.28	163.22	163.22	7,316,300
2024-09-03	167.03	169.60	158.30	161.02	161.02	17,925,400
2024-08-30	173.14	174.36	171.49	173.74	173.74	4,146,200
2024-08-29	171.71	175.28	170.62	172.26	172.26	4,119,500
2024-08-28	172.30	174.25	170.15	170.71	170.71	4,550,300
2024-08-27	173.62	173.93	171.25	173.05	173.05	3,295,800
2024-08-26	173.00	174.92	172.30	173.48	173.48	4,034,300
2024-08-23	173.88	176.92	173.17	174.96	174.96	4,405,900

← NewerPage 9 of 79 · 4,729 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.