Boeing Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	218.16	218.78	215.24	216.22	216.22	4,802
2023-09-06	222.30	222.72	216.96	217.73	217.73	6,399
2023-09-05	223.06	223.94	221.49	223.23	223.23	4,286
2023-09-01	225.99	225.99	221.99	223.22	223.22	2,735
2023-08-31	228.00	229.59	223.53	224.08	224.08	5,114
2023-08-30	227.25	231.05	227.08	228.96	228.96	1,827
2023-08-29	225.88	229.41	225.82	227.83	227.83	3,705
2023-08-25	218.41	222.77	212.98	221.17	221.17	5,317
2023-08-24	223.20	223.65	219.17	219.30	219.30	7,952
2023-08-23	230.28	230.28	227.53	228.78	228.78	1,302
2023-08-22	228.21	229.83	227.11	229.54	229.54	2,630
2023-08-21	222.23	227.14	222.23	227.14	227.14	54,681
2023-08-18	221.80	225.98	221.80	225.61	225.61	2,533
2023-08-17	230.57	231.54	226.16	226.20	226.20	6,320
2023-08-16	231.50	234.22	230.45	230.45	230.45	2,128
2023-08-15	235.50	235.52	231.86	232.74	232.74	1,365
2023-08-14	236.32	237.39	235.93	235.93	235.93	1,002
2023-08-11	237.70	237.98	235.20	236.31	236.31	2,519
2023-08-10	238.30	241.53	237.37	237.58	237.58	9,527
2023-08-09	236.00	241.20	236.00	238.71	238.71	2,082
2023-08-08	237.19	240.16	236.14	237.99	237.99	7,038
2023-08-07	233.89	238.90	232.80	237.27	237.27	8,189
2023-08-04	232.46	234.83	230.25	232.67	232.67	3,026
2023-08-03	230.61	233.03	230.61	232.02	232.02	2,971
2023-08-02	234.86	236.60	231.00	232.19	232.19	18,560
2023-08-01	237.74	243.08	237.60	240.00	240.00	7,591
2023-07-31	238.99	238.99	236.25	237.67	237.67	2,709
2023-07-28	233.75	240.11	233.75	238.68	238.68	491,744
2023-07-27	231.40	238.60	231.25	236.23	236.23	26,687
2023-07-26	221.02	229.50	221.02	228.80	228.80	20,220
2023-07-25	214.20	214.40	211.09	213.90	213.90	12,637
2023-07-24	211.94	215.41	211.46	215.41	215.41	7,346
2023-07-21	213.58	215.54	212.35	212.35	212.35	3,324
2023-07-20	209.39	215.05	209.22	213.14	213.14	4,274
2023-07-19	210.88	211.58	208.24	208.60	208.60	2,910
2023-07-18	210.61	212.58	209.69	209.97	209.97	3,527
2023-07-17	212.50	213.99	211.79	212.23	212.23	2,478
2023-07-14	216.45	216.58	213.22	213.67	213.67	2,869
2023-07-13	218.09	218.89	216.58	218.12	218.12	33,668
2023-07-12	218.89	221.23	217.01	217.69	217.69	4,409
2023-07-11	212.55	217.64	211.83	217.02	217.02	8,388
2023-07-10	211.26	213.42	211.25	213.19	213.19	6,473
2023-07-07	213.36	215.40	212.56	214.10	214.10	3,638
2023-07-06	212.20	213.35	209.73	211.14	211.14	5,014
2023-07-05	210.00	214.29	208.00	213.76	213.76	7,685
2023-07-04	210.92	210.92	210.92	210.92	210.92	22
2023-07-03	210.61	212.07	210.35	211.05	211.05	2,408
2023-06-30	213.16	213.16	209.47	212.26	212.26	6,140
2023-06-29	210.79	213.15	210.79	212.31	212.31	4,618
2023-06-28	211.95	211.95	209.67	211.39	211.39	3,902
2023-06-27	206.25	208.41	206.08	207.94	207.94	4,588
2023-06-26	207.09	207.09	204.72	205.39	205.39	2,602
2023-06-23	204.71	205.42	202.67	204.73	204.73	5,236
2023-06-22	211.77	211.77	203.77	207.10	207.10	94,094
2023-06-21	211.77	212.45	209.40	211.81	211.81	4,034
2023-06-20	218.95	219.17	211.95	212.15	212.15	9,760
2023-06-19	220.72	220.72	220.72	220.72	220.72	243
2023-06-16	220.85	223.70	219.17	220.58	220.58	5,378
2023-06-15	217.36	220.36	215.36	218.55	218.55	4,953
2023-06-13	222.43	223.12	219.76	220.00	220.00	7,585

← NewerPage 14 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.