Boeing Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	198.29	207.06	197.23	204.11	204.11	6,970
2023-03-10	201.40	201.49	197.84	201.30	201.30	6,406
2023-03-09	207.20	209.00	202.31	207.01	207.01	134,996
2023-03-08	208.25	208.69	205.98	207.44	207.44	6,370
2023-03-07	211.92	212.97	207.84	210.07	210.07	38,122
2023-03-06	214.04	214.12	209.78	211.03	211.03	6,859
2023-03-03	210.77	215.75	209.64	214.03	214.03	3,565
2023-03-02	204.55	208.09	203.31	205.59	205.59	104,343
2023-03-01	201.69	203.91	201.11	202.07	202.07	2,995
2023-02-28	200.99	201.87	199.50	200.54	200.54	1,445
2023-02-27	199.66	203.01	199.32	201.44	201.44	4,795
2023-02-24	200.06	201.46	197.46	198.83	198.83	9,519
2023-02-23	208.13	209.22	205.98	207.54	207.54	5,004
2023-02-22	205.00	207.26	205.00	207.21	207.21	1,133
2023-02-21	209.20	210.63	205.47	206.68	206.68	4,015
2023-02-17	211.23	211.28	207.80	209.78	209.78	1,440
2023-02-16	214.81	216.39	214.11	215.73	215.73	3,561
2023-02-15	217.03	218.09	214.84	217.15	217.15	3,779
2023-02-14	213.67	221.29	213.67	217.33	217.33	7,921
2023-02-13	213.60	216.13	211.65	216.03	216.03	87,641
2023-02-10	213.09	214.30	210.90	213.93	213.93	3,773
2023-02-09	214.66	214.73	210.38	212.18	212.18	2,261
2023-02-08	212.87	215.54	212.50	212.75	212.75	2,783
2023-02-07	209.15	213.05	207.73	207.73	207.73	3,928
2023-02-06	205.25	208.07	203.96	207.30	207.30	3,456
2023-02-03	207.71	210.64	206.45	209.78	209.78	3,765
2023-02-02	214.93	214.98	210.90	214.03	214.03	14,637
2023-02-01	213.15	218.96	213.11	214.63	214.63	6,659
2023-01-31	210.02	212.38	208.22	211.98	211.98	4,966
2023-01-30	209.71	211.17	207.83	209.65	209.65	14,767
2023-01-27	210.77	212.71	209.45	212.23	212.23	7,596
2023-01-26	213.37	213.48	207.72	212.88	212.88	7,878
2023-01-25	206.00	213.55	203.14	206.54	206.54	17,710
2023-01-24	209.97	211.01	207.90	210.55	210.55	84,825
2023-01-23	208.27	210.98	207.35	208.35	208.35	2,849
2023-01-20	207.47	207.56	204.80	206.44	206.44	1,933
2023-01-19	206.44	208.86	204.97	206.69	206.69	1,055
2023-01-18	212.50	213.25	209.45	210.39	210.39	2,181
2023-01-17	212.76	213.28	209.20	210.35	210.35	11,485
2023-01-16	213.53	214.18	213.53	214.18	214.18	525
2023-01-13	211.98	216.60	211.93	215.68	215.68	7,548
2023-01-12	208.73	214.74	207.72	212.45	212.45	7,849
2023-01-11	209.87	210.15	206.89	206.97	206.97	5,855
2023-01-10	202.70	209.32	202.70	208.16	208.16	8,448
2023-01-09	212.82	213.81	208.55	211.23	211.23	3,635
2023-01-06	196.00	210.70	196.00	208.64	208.64	6,459
2023-01-05	201.93	203.61	195.10	195.10	195.10	3,207
2023-01-04	195.18	203.20	193.92	193.92	193.92	6,135
2023-01-03	192.95	197.01	192.74	194.87	194.87	4,035
2022-12-30	189.49	190.10	187.84	187.84	187.84	1,064
2022-12-29	189.31	189.31	186.84	186.84	186.84	45,196
2022-12-28	190.20	191.13	187.91	189.21	189.21	27,588
2022-12-23	188.25	189.21	184.88	188.54	188.54	1,021
2022-12-22	193.70	194.10	186.07	189.44	189.44	5,203
2022-12-21	190.11	196.33	189.90	191.91	191.91	10,693
2022-12-20	186.79	189.88	182.52	182.52	182.52	103,770
2022-12-19	184.92	187.59	181.23	181.23	181.23	2,636
2022-12-16	182.79	186.40	181.36	182.92	182.92	2,383
2022-12-15	186.54	187.77	181.42	182.33	182.33	2,925
2022-12-14	187.59	189.02	185.63	188.09	188.09	1,069

← NewerPage 16 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.