The Boeing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	166.18	166.28	163.26	165.82	165.82	12,291
2024-03-15	166.70	168.58	166.18	168.52	168.52	2,924
2024-03-14	167.08	169.46	166.10	167.76	167.76	6,869
2024-03-13	168.42	169.76	166.62	167.40	167.40	6,882
2024-03-12	174.62	174.62	168.26	168.52	168.52	11,608
2024-03-11	180.48	180.50	173.92	175.58	175.58	11,463
2024-03-08	184.38	185.58	182.88	183.84	183.84	1,736
2024-03-07	184.52	185.20	183.44	184.78	184.78	1,609
2024-03-06	185.54	185.66	183.64	184.16	184.16	3,113
2024-03-05	184.68	186.56	183.48	185.06	185.06	1,677
2024-03-04	184.06	184.88	181.48	184.32	184.32	3,716
2024-03-01	189.60	189.60	184.00	185.64	185.64	4,768
2024-02-29	189.06	190.42	187.80	188.38	188.38	2,896
2024-02-28	185.80	191.00	185.00	190.40	190.40	1,663
2024-02-27	185.20	185.68	184.34	185.12	185.12	1,479
2024-02-26	185.46	187.00	184.38	184.84	184.84	3,714
2024-02-23	186.36	186.72	182.38	185.96	185.96	5,377
2024-02-22	186.86	188.54	185.36	186.24	186.24	4,402
2024-02-21	188.26	188.72	186.36	187.36	187.36	1,912
2024-02-20	188.94	189.78	187.58	188.80	188.80	3,541
2024-02-19	189.02	190.22	188.70	188.70	188.70	1,596
2024-02-16	190.62	191.82	188.56	189.14	189.14	2,977
2024-02-15	190.08	191.42	189.00	189.72	189.72	3,674
2024-02-14	192.06	192.62	189.88	190.34	190.34	2,910
2024-02-13	195.06	195.06	191.00	191.66	191.66	1,797
2024-02-12	193.30	195.00	193.30	194.46	194.46	2,383
2024-02-09	193.90	195.62	193.16	193.16	193.16	1,867
2024-02-08	196.62	198.00	194.50	195.56	195.56	2,025
2024-02-07	193.90	197.50	193.48	197.50	197.50	3,895
2024-02-06	191.56	194.60	189.74	194.16	194.16	8,032
2024-02-05	193.08	193.24	188.70	192.02	192.02	19,650
2024-02-02	193.44	194.04	191.30	191.82	191.82	2,325
2024-02-01	196.76	199.20	190.90	191.40	191.40	7,534
2024-01-31	185.98	196.58	183.00	195.78	195.78	23,116
2024-01-30	189.74	190.26	184.94	185.30	185.30	5,389
2024-01-29	190.98	192.68	188.72	189.96	189.96	5,637
2024-01-26	185.76	190.00	185.12	189.42	189.42	5,534
2024-01-25	194.44	194.44	183.36	184.80	184.80	12,593
2024-01-24	193.02	197.36	191.56	196.18	196.18	8,065
2024-01-23	197.14	199.52	196.28	196.54	196.54	4,237
2024-01-22	196.46	199.20	190.98	196.38	196.38	12,142
2024-01-19	195.18	197.00	191.72	194.90	194.90	16,205
2024-01-18	187.18	194.06	187.00	194.06	194.06	28,185
2024-01-17	183.28	189.82	182.02	187.40	187.40	10,003
2024-01-16	196.34	197.50	184.86	187.02	187.02	11,430
2024-01-15	197.78	197.78	195.00	195.42	195.42	3,796
2024-01-12	203.00	203.25	199.00	199.36	199.36	9,931
2024-01-11	208.60	209.25	204.40	205.45	205.45	7,651
2024-01-10	206.45	210.10	205.80	208.95	208.95	9,662
2024-01-09	208.70	209.50	204.00	207.70	207.70	19,742
2024-01-08	209.60	213.50	205.70	211.50	211.50	40,736
2024-01-05	224.30	225.75	223.35	225.55	225.55	1,397
2024-01-04	223.75	226.50	222.55	226.20	226.20	3,610
2024-01-03	228.75	229.60	225.40	225.60	225.60	4,374
2024-01-02	236.55	237.00	231.30	231.75	231.75	4,689
2023-12-29	233.80	235.40	233.40	235.00	235.00	1,119
2023-12-28	235.30	236.10	232.50	232.50	232.50	7,166
2023-12-27	237.50	238.85	235.65	235.95	235.95	2,532
2023-12-22	237.40	238.00	235.95	236.05	236.05	1,606
2023-12-21	239.55	243.10	237.45	238.90	238.90	7,525

← NewerPage 12 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-02-13	1.8279 USD
2019-11-07	1.8279 USD
2019-08-08	1.8279 USD
2019-05-09	1.8279 USD
2019-02-07	1.8279 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.