Boeing Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	133.82	138.54	133.81	136.68	136.68	6,355
2022-06-21	138.95	140.61	135.85	137.83	137.83	17,453
2022-06-20	136.93	136.95	136.91	136.93	136.93	24
2022-06-17	132.11	138.58	131.77	135.23	135.23	11,703
2022-06-16	132.00	135.28	131.35	133.61	133.61	27,441
2022-06-15	124.13	133.00	124.13	131.64	131.64	15,436
2022-06-14	116.72	119.72	113.03	118.59	118.59	12,248
2022-06-13	122.90	123.00	115.38	118.57	118.57	24,080
2022-06-10	130.31	131.76	126.85	129.45	129.45	5,838
2022-06-09	139.38	139.38	135.62	137.48	137.48	3,429
2022-06-08	138.79	142.05	138.79	140.85	140.85	4,094
2022-06-07	137.49	142.60	136.95	142.60	142.60	1,287
2022-06-06	140.22	141.09	137.20	140.11	140.11	4,408
2022-06-01	133.00	134.27	127.11	127.61	127.61	14,787
2022-05-31	131.16	132.83	128.98	131.98	131.98	11,602
2022-05-27	128.38	131.85	128.38	131.38	131.38	4,735
2022-05-26	123.49	131.13	122.95	131.13	131.13	4,199
2022-05-25	119.34	123.40	118.40	123.40	123.40	11,228
2022-05-24	121.60	122.61	117.32	118.21	118.21	11,846
2022-05-23	121.37	124.45	120.54	123.37	123.37	6,494
2022-05-20	128.28	129.18	117.18	129.18	129.18	21,786
2022-05-19	124.45	129.18	123.77	129.18	129.18	8,098
2022-05-18	130.34	131.93	124.77	131.57	131.57	8,826
2022-05-17	127.08	132.58	126.14	128.25	128.25	9,686
2022-05-16	126.60	130.95	125.41	126.25	126.25	4,897
2022-05-13	124.67	130.60	122.92	129.59	129.59	15,276
2022-05-12	126.80	128.41	121.41	126.37	126.37	16,089
2022-05-11	134.60	138.83	129.55	136.16	136.16	11,672
2022-05-10	140.84	140.84	130.36	134.29	134.29	16,735
2022-05-09	145.99	146.87	135.96	139.60	139.60	21,428
2022-05-06	150.00	150.47	146.01	147.60	147.60	188,941
2022-05-05	155.18	156.97	150.46	151.67	151.67	26,439
2022-05-04	153.65	155.34	150.89	153.31	153.31	9,537
2022-05-03	149.09	154.20	147.91	151.35	151.35	8,382
2022-04-29	153.12	156.34	150.35	154.55	154.55	7,534
2022-04-28	156.61	156.61	149.12	153.68	153.68	14,340
2022-04-27	162.00	162.00	146.06	152.60	152.60	58,900
2022-04-26	173.90	174.76	167.67	172.35	172.35	30,183
2022-04-25	174.40	174.89	172.60	173.66	173.66	4,361
2022-04-22	180.78	182.60	176.75	180.79	180.79	5,417
2022-04-21	188.28	189.71	182.12	187.11	187.11	6,266
2022-04-20	186.74	187.24	183.53	185.42	185.42	8,820
2022-04-19	180.36	187.52	180.36	182.97	182.97	9,507
2022-04-14	182.42	185.42	182.34	183.83	183.83	5,954
2022-04-13	177.60	183.42	176.68	179.75	179.75	7,138
2022-04-12	175.50	178.29	174.80	176.41	176.41	4,875
2022-04-11	173.44	179.42	173.44	176.08	176.08	1,891
2022-04-08	176.54	180.07	174.42	180.07	180.07	9,394
2022-04-07	178.30	178.81	173.98	176.96	176.96	10,033
2022-04-06	180.49	180.70	176.69	180.45	180.45	17,065
2022-04-05	189.90	192.35	182.63	188.23	188.23	11,603
2022-04-04	189.58	191.73	187.08	189.08	189.08	5,792
2022-04-01	192.90	192.90	189.08	191.50	191.50	192,367
2022-03-31	194.00	197.17	192.90	195.16	195.16	5,640
2022-03-30	193.80	197.46	191.75	193.30	193.30	132,788
2022-03-29	191.62	196.25	191.25	193.46	193.46	6,478
2022-03-28	188.43	189.03	184.74	187.72	187.72	8,313
2022-03-25	188.16	192.35	187.13	192.35	192.35	6,269
2022-03-24	178.70	188.64	178.70	188.10	188.10	5,093
2022-03-23	191.04	191.04	185.15	187.73	187.73	192,918

← NewerPage 19 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.