Boeing Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	217.42	223.18	217.06	218.00	218.00	5,310
2023-06-09	217.99	218.73	215.80	216.00	216.00	7,994
2023-06-08	212.34	219.49	212.34	216.00	216.00	326,849
2023-06-07	207.99	211.45	207.68	211.00	211.00	3,776
2023-06-06	199.00	211.50	199.00	211.00	211.00	5,113
2023-06-05	213.13	213.28	207.68	208.50	208.50	3,614
2023-06-02	210.20	214.47	210.17	212.00	212.00	5,617
2023-06-01	206.50	210.17	206.36	210.00	210.00	4,246
2023-05-31	203.50	204.20	201.45	202.50	202.50	1,415
2023-05-30	204.26	207.54	203.68	206.00	206.00	5,014
2023-05-26	201.60	204.64	201.60	202.50	202.50	2,434
2023-05-25	199.70	201.50	197.01	199.00	199.00	2,756
2023-05-24	201.05	201.05	197.70	199.00	199.00	5,037
2023-05-23	204.58	207.34	203.47	206.50	206.50	4,754
2023-05-22	205.51	206.63	204.14	206.50	206.50	1,429
2023-05-19	208.11	208.27	204.84	206.50	206.50	3,599
2023-05-18	206.12	208.11	204.19	206.00	206.00	2,757
2023-05-17	203.49	208.36	203.47	204.50	204.50	6,202
2023-05-16	201.86	201.86	200.39	200.50	200.50	2,263
2023-05-15	199.87	203.23	198.68	202.00	202.00	3,746
2023-05-12	212.00	212.00	199.25	200.50	200.50	29,948
2023-05-11	199.25	202.44	198.09	200.50	200.50	3,399
2023-05-10	203.15	203.15	198.45	200.50	200.50	8,342
2023-05-09	201.11	204.50	198.81	200.50	200.50	8,873
2023-05-05	198.04	198.93	196.90	197.00	197.00	3,196
2023-05-04	200.65	200.65	193.29	195.00	195.00	3,433
2023-05-03	204.10	206.03	202.92	204.50	204.50	3,487
2023-05-02	203.28	203.79	200.16	200.50	200.50	4,091
2023-04-28	204.51	206.00	203.23	204.50	204.50	2,246
2023-04-27	204.67	208.97	203.97	204.50	204.50	8,617
2023-04-26	210.40	211.31	204.50	208.00	208.00	10,066
2023-04-25	204.23	204.35	201.24	202.50	202.50	3,650
2023-04-24	204.80	205.47	203.42	204.00	204.00	1,575
2023-04-21	208.00	208.00	204.25	204.50	204.50	3,835
2023-04-20	207.42	209.25	207.01	208.50	208.50	1,833
2023-04-19	207.11	210.78	207.00	208.00	208.00	3,689
2023-04-18	205.22	208.59	203.84	206.50	206.50	10,839
2023-04-17	201.30	209.00	200.88	209.00	209.00	8,831
2023-04-14	203.39	204.11	198.19	200.50	200.50	26,265
2023-04-13	212.82	213.00	211.91	212.00	212.00	2,219
2023-04-12	213.77	214.13	210.31	211.00	211.00	4,237
2023-04-11	213.29	214.43	211.91	212.00	212.00	135,621
2023-04-06	209.71	211.85	208.26	208.50	208.50	2,782
2023-04-05	212.50	214.17	208.85	210.00	210.00	2,584
2023-04-04	211.64	213.61	209.35	210.00	210.00	5,530
2023-04-03	212.99	218.57	212.99	216.00	216.00	10,474
2023-03-31	211.84	214.79	211.65	212.93	212.93	3,801
2023-03-30	209.24	209.24	207.18	207.21	207.21	3,359
2023-03-29	206.49	207.87	205.97	207.44	207.44	2,243
2023-03-28	200.81	206.16	200.81	205.58	205.58	4,362
2023-03-27	199.09	201.10	198.74	199.44	199.44	4,399
2023-03-24	194.97	196.77	194.03	195.06	195.06	8,542
2023-03-23	197.40	201.34	195.17	198.92	198.92	38,161
2023-03-22	195.36	203.57	191.88	200.11	200.11	6,478
2023-03-21	207.71	207.71	203.96	206.53	206.53	7,602
2023-03-20	202.63	205.60	202.29	203.15	203.15	3,391
2023-03-17	201.45	202.62	199.20	200.58	200.58	24,411
2023-03-16	196.05	203.77	194.99	201.30	201.30	3,679
2023-03-15	201.48	201.95	192.50	194.54	194.54	9,549
2023-03-14	207.95	213.55	205.47	210.39	210.39	7,943

← NewerPage 15 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.