Boeing Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	206.13	206.63	202.96	203.18	203.18	6,951
2024-02-28	201.60	208.04	200.17	206.13	206.13	15,167
2024-02-27	200.70	201.96	200.06	200.96	200.96	14,314
2024-02-26	200.10	202.72	200.03	201.39	201.39	17,583
2024-02-23	200.75	201.82	197.27	201.66	201.66	17,405
2024-02-22	202.60	204.08	200.48	202.38	202.38	17,375
2024-02-21	203.10	203.46	201.33	202.43	202.43	7,141
2024-02-20	202.98	205.50	202.98	203.68	203.68	10,909
2024-02-16	205.33	205.33	202.89	203.50	203.50	9,254
2024-02-15	204.25	206.47	203.53	206.05	206.05	18,074
2024-02-14	205.61	206.26	202.25	203.22	203.22	11,348
2024-02-13	208.94	208.94	202.81	203.29	203.29	13,903
2024-02-12	208.70	209.76	207.93	208.33	208.33	12,037
2024-02-09	209.98	211.35	207.92	208.80	208.80	6,591
2024-02-08	212.37	213.10	209.40	210.21	210.21	108,220
2024-02-07	208.68	213.38	208.00	212.32	212.32	5,900
2024-02-06	206.42	210.45	204.01	209.70	209.70	280,205
2024-02-05	207.65	207.95	202.57	205.79	205.79	13,664
2024-02-02	209.00	209.44	206.36	208.52	208.52	9,542
2024-02-01	213.80	214.56	206.90	209.82	209.82	11,693
2024-01-31	200.35	213.70	198.00	212.20	212.20	35,476
2024-01-30	203.50	203.80	199.69	199.88	199.88	13,987
2024-01-29	206.06	207.10	203.90	204.50	204.50	10,526
2024-01-26	202.80	206.85	202.80	204.37	204.37	18,142
2024-01-25	212.00	212.00	198.35	200.62	200.62	66,453
2024-01-24	209.67	216.79	209.40	216.11	216.11	30,543
2024-01-23	215.78	216.74	212.53	213.39	213.39	16,366
2024-01-22	213.12	216.99	209.00	213.40	213.40	40,013
2024-01-19	211.76	214.42	209.31	214.31	214.31	18,894
2024-01-18	206.00	212.36	203.37	211.58	211.58	51,864
2024-01-17	199.49	206.22	198.00	202.45	202.45	56,228
2024-01-16	217.00	217.00	199.50	200.78	200.78	66,437
2024-01-15	217.70	217.70	217.70	217.70	217.70	2,502
2024-01-12	228.40	228.40	217.12	217.95	217.95	240,758
2024-01-11	227.99	228.00	223.34	224.28	224.28	16,668
2024-01-10	225.31	231.60	225.31	228.88	228.88	253,939
2024-01-09	229.00	229.10	223.25	225.97	225.97	150,727
2024-01-08	235.57	240.12	226.01	232.71	232.71	83,957
2024-01-05	244.94	250.00	244.94	249.86	249.86	13,195
2024-01-04	244.27	248.18	244.27	246.52	246.52	3,843
2024-01-03	248.65	251.76	244.54	244.99	244.99	308,973
2024-01-02	257.89	258.45	251.76	251.93	251.93	8,464
2023-12-29	259.40	262.13	259.40	260.82	260.82	3,545
2023-12-28	261.59	262.01	257.75	259.96	259.96	8,401
2023-12-27	262.63	264.46	261.00	261.00	261.00	1,668
2023-12-22	261.00	262.71	259.37	260.00	260.00	4,404
2023-12-21	261.50	267.49	260.26	260.72	260.72	16,044
2023-12-20	262.18	265.66	261.17	265.66	265.66	4,414
2023-12-19	259.75	265.28	259.75	262.63	262.63	6,669
2023-12-18	262.69	263.20	260.25	261.47	261.47	5,784
2023-12-15	259.45	265.49	257.71	263.30	263.30	17,366
2023-12-14	251.55	255.89	249.26	255.22	255.22	10,851
2023-12-13	249.11	250.87	247.55	250.45	250.45	11,372
2023-12-12	249.00	250.57	247.52	248.82	248.82	11,581
2023-12-11	243.96	247.67	243.33	247.06	247.06	23,028
2023-12-08	237.65	243.42	237.44	243.02	243.02	13,898
2023-12-07	236.90	238.30	230.00	236.27	236.27	15,776
2023-12-06	234.78	239.22	234.68	237.24	237.24	6,887
2023-12-05	233.54	234.35	231.60	234.35	234.35	4,697
2023-12-04	233.11	233.91	230.08	233.91	233.91	7,696

← NewerPage 12 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.