Boeing Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	173.88	176.93	173.45	174.51	174.51	6,494
2024-08-22	173.26	175.20	172.38	172.69	172.69	9,399
2024-08-21	172.09	173.49	171.18	172.43	172.43	9,171
2024-08-20	179.00	179.38	170.07	172.34	172.34	14,388
2024-08-19	180.40	180.69	177.69	177.69	177.69	11,395
2024-08-16	177.03	179.68	176.22	179.45	179.45	11,025
2024-08-15	168.97	174.62	168.97	174.30	174.30	8,022
2024-08-14	169.11	169.57	167.54	168.52	168.52	4,637
2024-08-13	164.68	167.63	162.87	166.87	166.87	14,234
2024-08-12	168.02	168.05	163.53	164.18	164.18	9,784
2024-08-09	169.12	169.67	166.94	167.23	167.23	9,754
2024-08-08	166.75	168.18	163.64	168.04	168.04	12,661
2024-08-07	167.18	167.98	163.55	163.58	163.58	68,787
2024-08-06	170.00	170.00	163.50	165.64	165.64	10,738
2024-08-05	167.16	167.39	160.00	166.52	166.52	20,264
2024-08-02	175.32	175.34	167.33	168.19	168.19	21,600
2024-08-01	192.00	192.00	178.17	178.40	178.40	16,160
2024-07-31	188.32	196.80	183.48	195.01	195.01	19,622
2024-07-30	186.20	187.93	185.18	187.47	187.47	6,501
2024-07-29	186.70	187.30	183.84	185.60	185.60	17,104
2024-07-26	186.00	189.51	184.98	187.70	187.70	5,152
2024-07-25	179.66	188.23	179.49	186.78	186.78	9,434
2024-07-24	185.68	186.90	181.83	181.85	181.85	385,963
2024-07-23	179.09	186.34	178.90	186.34	186.34	142,707
2024-07-22	181.80	182.63	178.14	178.14	178.14	13,143
2024-07-19	181.40	181.40	177.46	178.62	178.62	6,112
2024-07-18	185.08	187.38	180.52	180.55	180.55	11,128
2024-07-17	184.96	188.49	183.85	184.85	184.85	8,907
2024-07-16	179.81	187.40	179.27	187.05	187.05	15,467
2024-07-15	183.72	183.72	179.10	179.41	179.41	6,657
2024-07-12	183.87	184.67	180.42	182.63	182.63	5,760
2024-07-11	184.75	186.07	183.43	184.00	184.00	6,144
2024-07-10	183.73	184.87	183.00	183.37	183.37	2,804
2024-07-09	185.24	185.88	184.14	184.14	184.14	3,506
2024-07-08	184.16	191.41	182.25	186.64	186.64	23,433
2024-07-05	184.00	185.30	182.09	184.89	184.89	7,141
2024-07-03	185.00	185.56	182.94	184.31	184.31	6,099
2024-07-02	186.34	189.22	184.56	186.19	186.19	8,252
2024-07-01	182.08	189.29	180.50	186.52	186.52	25,810
2024-06-28	182.44	184.43	180.88	181.85	181.85	30,054
2024-06-27	178.38	183.58	178.16	183.26	183.26	14,632
2024-06-26	174.96	178.42	173.69	178.42	178.42	29,048
2024-06-25	179.00	179.80	173.30	174.63	174.63	32,554
2024-06-24	176.65	180.49	174.02	177.60	177.60	15,437
2024-06-21	176.22	177.57	175.79	176.59	176.59	8,022
2024-06-20	174.10	175.13	172.11	175.00	175.00	55,656
2024-06-18	178.39	178.39	173.92	174.49	174.49	444,521
2024-06-17	176.75	179.65	176.11	179.24	179.24	9,640
2024-06-14	178.67	180.21	176.73	176.96	176.96	5,369
2024-06-13	182.00	183.32	179.13	180.81	180.81	13,823
2024-06-12	185.40	186.87	182.10	182.75	182.75	13,040
2024-06-11	189.20	189.52	182.73	184.92	184.92	10,653
2024-06-10	189.64	192.63	189.39	190.53	190.53	9,932
2024-06-07	191.37	191.96	189.76	190.23	190.23	34,890
2024-06-06	188.97	192.06	187.48	191.07	191.07	9,009
2024-06-05	189.00	189.76	186.57	189.46	189.46	10,020
2024-06-04	188.00	188.00	183.33	186.85	186.85	9,756
2024-06-03	177.50	184.41	177.50	182.26	182.26	26,532
2024-05-31	172.46	176.21	172.25	176.21	176.21	9,295
2024-05-30	172.00	174.58	171.65	173.09	173.09	25,499

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

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.