Boeing Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	190.84	190.88	184.88	187.45	187.45	10,619
2022-12-12	181.33	186.54	181.33	185.86	185.86	7,562
2022-12-09	180.72	183.62	179.27	180.69	180.69	3,442
2022-12-08	179.54	184.75	179.40	181.18	181.18	13,616
2022-12-07	176.08	178.09	174.77	175.25	175.25	4,081
2022-12-06	184.24	184.24	177.85	182.10	182.10	3,397
2022-12-05	182.00	188.29	181.43	186.30	186.30	8,845
2022-12-02	173.12	182.55	173.12	177.06	177.06	5,401
2022-12-01	178.88	179.35	174.81	176.64	176.64	164,179
2022-11-30	177.71	179.71	174.57	176.06	176.06	3,775
2022-11-29	173.25	175.90	172.86	173.65	173.65	58,142
2022-11-28	176.17	177.06	172.39	173.93	173.93	28,182
2022-11-25	174.36	178.44	174.35	177.34	177.34	10,119
2022-11-23	172.02	174.85	171.89	174.06	174.06	2,836
2022-11-22	173.65	174.89	171.11	173.44	173.44	15,994
2022-11-21	172.53	174.71	171.18	172.20	172.20	32,939
2022-11-18	173.98	174.84	172.00	173.95	173.95	7,732
2022-11-17	169.23	173.01	168.55	170.56	170.56	10,881
2022-11-16	173.71	174.70	171.95	172.94	172.94	33,963
2022-11-15	175.79	175.79	172.83	174.28	174.28	37,793
2022-11-14	176.56	178.00	175.42	176.51	176.51	17,354
2022-11-11	176.27	178.00	173.04	173.80	173.80	18,108
2022-11-10	172.05	181.61	172.05	181.61	181.61	25,469
2022-11-09	169.18	171.50	166.94	170.43	170.43	17,112
2022-11-08	165.93	171.41	165.17	171.41	171.41	6,943
2022-11-07	161.88	166.54	161.75	164.41	164.41	10,070
2022-11-04	156.25	160.91	154.85	155.80	155.80	9,196
2022-11-03	147.41	158.57	147.41	158.11	158.11	27,147
2022-11-02	142.18	153.53	141.86	147.52	147.52	19,353
2022-11-01	143.83	145.17	141.96	144.30	144.30	3,050
2022-10-31	141.81	144.28	139.83	142.81	142.81	5,539
2022-10-28	140.89	144.65	140.21	142.51	142.51	4,154
2022-10-27	137.21	143.09	136.78	141.66	141.66	11,208
2022-10-26	146.23	149.97	134.80	147.27	147.27	805,418
2022-10-25	150.80	151.90	142.05	144.69	144.69	5,251
2022-10-24	142.85	143.88	139.37	143.88	143.88	3,473
2022-10-21	138.48	140.69	136.92	138.61	138.61	3,180
2022-10-20	138.20	141.72	138.20	141.08	141.08	2,864
2022-10-19	137.17	140.94	137.17	140.08	140.08	6,561
2022-10-18	138.15	139.05	135.30	135.50	135.50	166,417
2022-10-17	136.85	137.10	133.73	135.85	135.85	6,956
2022-10-14	135.24	136.28	131.72	133.17	133.17	3,491
2022-10-13	126.50	134.23	124.31	132.72	132.72	7,578
2022-10-12	128.39	131.57	127.92	129.66	129.66	18,661
2022-10-11	132.96	135.28	129.80	132.73	132.73	10,607
2022-10-10	131.81	135.26	130.64	132.52	132.52	5,586
2022-10-07	130.36	132.20	128.23	129.57	129.57	16,450
2022-10-06	131.28	132.76	130.51	132.02	132.02	1,077
2022-10-05	130.28	133.14	128.59	129.95	129.95	2,488
2022-10-04	126.05	132.90	126.05	132.44	132.44	283,118
2022-10-03	132.04	132.05	121.82	132.04	132.04	4,266
2022-09-30	123.14	125.50	122.60	125.08	125.08	6,713
2022-09-29	131.00	131.20	124.74	127.29	127.29	6,622
2022-09-28	123.86	133.32	123.86	123.86	123.86	2,996
2022-09-27	129.73	129.82	125.63	128.41	128.41	31,168
2022-09-26	129.93	132.07	127.05	127.82	127.82	8,102
2022-09-23	135.53	135.93	129.91	131.83	131.83	13,444
2022-09-22	143.29	143.29	138.62	139.63	139.63	26,518
2022-09-21	145.94	148.12	145.59	147.87	147.87	13,557
2022-09-20	144.88	147.49	144.07	146.62	146.62	226,889

← NewerPage 17 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.