Boeing Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	231.63	235.36	231.55	235.03	235.03	101,525
2023-11-30	225.60	232.96	225.00	231.37	231.37	12,097
2023-11-29	223.00	224.94	221.64	224.90	224.90	4,222
2023-11-28	221.50	224.70	219.51	222.41	222.41	11,036
2023-11-27	218.81	219.51	217.66	218.94	218.94	3,908
2023-11-24	220.83	221.58	218.96	219.92	219.92	6,297
2023-11-22	218.48	221.34	217.68	218.94	218.94	7,183
2023-11-21	217.50	219.34	216.11	217.94	217.94	8,266
2023-11-20	211.28	218.84	211.04	217.08	217.08	26,220
2023-11-17	207.30	209.38	206.60	207.94	207.94	40,781
2023-11-16	207.41	207.57	204.86	206.57	206.57	5,617
2023-11-15	208.78	211.01	207.47	209.81	209.81	31,789
2023-11-14	207.26	208.57	205.97	207.08	207.08	13,117
2023-11-13	197.00	206.85	197.00	205.99	205.99	21,204
2023-11-10	195.10	197.04	194.22	195.91	195.91	4,914
2023-11-09	193.43	196.89	192.95	192.95	192.95	6,065
2023-11-08	191.42	192.08	190.19	191.91	191.91	2,562
2023-11-07	192.90	192.90	189.60	190.81	190.81	3,633
2023-11-06	195.05	196.02	192.86	192.86	192.86	74,638
2023-11-03	194.13	197.13	193.65	195.16	195.16	4,402
2023-11-02	190.83	192.90	190.50	192.57	192.57	3,385
2023-11-01	189.90	190.50	187.74	189.31	189.31	3,342
2023-10-31	183.20	187.25	181.37	187.25	187.25	5,792
2023-10-30	181.00	184.04	179.42	184.00	184.00	58,184
2023-10-27	180.00	182.25	179.19	179.52	179.52	2,503
2023-10-26	176.40	181.48	176.37	181.48	181.48	4,267
2023-10-25	188.15	188.80	176.19	180.15	180.15	19,763
2023-10-24	183.34	184.32	181.88	182.54	182.54	2,534
2023-10-23	179.54	183.56	178.48	183.11	183.11	3,546
2023-10-20	182.41	183.32	180.52	181.07	181.07	2,473
2023-10-19	186.09	187.00	183.86	184.21	184.21	2,260
2023-10-18	187.20	190.05	186.27	187.59	187.59	10,317
2023-10-17	183.75	188.35	183.59	185.03	185.03	6,047
2023-10-16	185.69	186.22	182.49	184.79	184.79	3,052
2023-10-13	188.85	191.30	183.25	185.29	185.29	17,312
2023-10-12	195.44	195.72	189.98	190.30	190.30	7,107
2023-10-11	194.45	199.49	194.38	195.13	195.13	18,270
2023-10-10	190.61	194.30	188.91	194.10	194.10	19,358
2023-10-09	186.54	189.47	185.77	187.76	187.76	18,586
2023-10-06	185.37	188.37	182.60	187.72	187.72	18,061
2023-10-05	185.87	188.05	184.30	186.30	186.30	18,891
2023-10-04	189.05	190.56	184.44	185.56	185.56	17,125
2023-10-03	189.26	192.45	188.41	188.76	188.76	12,955
2023-10-02	191.47	192.39	188.14	188.44	188.44	2,704
2023-09-29	192.00	192.89	190.52	190.52	190.52	5,887
2023-09-28	196.01	196.01	191.40	192.04	192.04	19,477
2023-09-27	196.01	196.31	192.84	193.19	193.19	10,459
2023-09-26	197.72	199.04	196.12	196.14	196.14	3,147
2023-09-25	196.84	198.70	195.30	197.99	197.99	2,086
2023-09-22	200.31	200.31	197.77	197.77	197.77	3,343
2023-09-21	201.03	203.39	199.68	201.28	201.28	3,401
2023-09-20	205.88	206.07	204.27	204.39	204.39	2,289
2023-09-19	205.29	205.49	202.56	203.87	203.87	5,391
2023-09-18	207.74	207.94	205.62	205.62	205.62	11,410
2023-09-15	209.13	209.61	206.92	207.80	207.80	3,923
2023-09-14	209.45	209.84	208.23	208.84	208.84	2,798
2023-09-13	210.00	211.16	209.09	209.09	209.09	3,500
2023-09-12	209.16	212.14	209.00	210.45	210.45	4,046
2023-09-11	213.50	215.60	208.92	210.93	210.93	37,039
2023-09-08	215.29	215.60	210.62	212.42	212.42	6,300

← NewerPage 13 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.