Boeing Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	145.48	145.48	141.36	143.02	143.02	10,370
2022-09-15	147.88	153.17	147.88	151.21	151.21	3,311
2022-09-14	146.90	149.67	144.65	147.04	147.04	5,919
2022-09-13	153.53	154.40	150.28	150.58	150.58	3,842
2022-09-12	158.48	160.91	157.79	159.28	159.28	3,153
2022-09-09	158.00	159.52	157.28	157.99	157.99	3,918
2022-09-08	154.57	158.14	154.38	157.42	157.42	2,082
2022-09-07	151.20	154.60	151.20	152.92	152.92	3,837
2022-09-06	152.41	153.36	150.85	152.65	152.65	1,530
2022-09-02	155.50	156.76	153.05	156.28	156.28	4,768
2022-09-01	157.22	161.72	150.86	161.72	161.72	7,663
2022-08-31	163.00	163.00	160.82	161.72	161.72	2,603
2022-08-30	167.40	169.59	161.00	164.76	164.76	6,865
2022-08-26	169.93	171.02	165.81	169.73	169.73	3,487
2022-08-25	164.56	168.91	164.03	166.81	166.81	4,002
2022-08-24	162.27	164.07	161.37	164.07	164.07	3,316
2022-08-23	159.14	161.55	159.14	160.98	160.98	3,124
2022-08-22	159.39	160.19	157.94	159.55	159.55	11,852
2022-08-19	166.33	166.33	162.77	162.85	162.85	4,763
2022-08-18	167.20	168.81	165.82	168.11	168.11	737
2022-08-17	175.12	175.13	166.17	171.82	171.82	4,845
2022-08-16	179.40	179.40	169.29	175.35	175.35	4,865
2022-08-15	169.29	172.54	168.68	170.26	170.26	2,611
2022-08-12	176.34	176.35	167.57	168.19	168.19	7,029
2022-08-11	170.56	171.33	167.87	168.78	168.78	5,025
2022-08-10	168.37	171.09	167.88	170.88	170.88	5,027
2022-08-09	165.80	166.10	163.64	165.70	165.70	7,721
2022-08-08	166.50	170.91	164.86	166.15	166.15	5,238
2022-08-05	164.33	166.88	164.14	164.45	164.45	5,245
2022-08-04	165.41	168.00	164.80	166.81	166.81	3,383
2022-08-03	163.98	166.25	162.49	164.46	164.46	3,598
2022-08-02	169.07	169.07	163.39	165.09	165.09	14,965
2022-08-01	166.01	171.74	164.45	170.04	170.04	33,030
2022-07-29	158.05	159.54	155.68	158.54	158.54	3,930
2022-07-28	162.20	167.00	153.15	159.29	159.29	27,774
2022-07-27	155.92	162.49	152.97	157.08	157.08	57,812
2022-07-26	155.18	158.04	154.80	156.18	156.18	7,671
2022-07-25	156.94	157.29	152.88	156.19	156.19	7,556
2022-07-22	161.80	162.64	157.90	160.62	160.62	5,741
2022-07-21	158.08	161.63	156.18	158.77	158.77	7,110
2022-07-20	162.06	162.07	148.40	148.40	148.40	8,564
2022-07-19	157.26	161.30	149.55	153.48	153.48	11,000
2022-07-18	160.92	160.92	148.65	151.07	151.07	17,332
2022-07-15	151.00	151.00	144.83	147.23	147.23	8,602
2022-07-14	137.56	145.34	136.34	136.34	136.34	6,980
2022-07-13	151.26	151.27	142.29	151.26	151.26	21,154
2022-07-12	138.34	149.04	136.86	138.34	138.34	11,251
2022-07-11	137.77	137.77	134.96	135.56	135.56	2,060
2022-07-08	139.70	140.66	137.54	140.27	140.27	5,551
2022-07-07	137.93	141.97	137.93	141.15	141.15	6,089
2022-07-06	137.59	141.75	134.46	136.64	136.64	3,064
2022-07-05	128.12	137.31	128.12	128.12	128.12	14,454
2022-07-04	139.84	139.84	138.41	138.41	138.41	79,365
2022-07-01	136.00	141.11	136.00	139.47	139.47	8,300
2022-06-30	134.30	137.13	131.70	135.45	135.45	21,291
2022-06-29	137.83	138.70	134.85	135.78	135.78	21,541
2022-06-28	141.04	147.07	138.91	141.50	141.50	15,942
2022-06-27	140.01	140.16	136.54	138.86	138.86	5,511
2022-06-24	135.00	141.52	135.00	139.55	139.55	10,615
2022-06-23	137.02	137.16	130.13	134.59	134.59	60,947

← NewerPage 18 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.