Boeing Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	185.24	192.84	185.24	192.15	192.15	26,767
2022-03-21	185.70	187.05	176.87	183.68	183.68	287,062
2022-03-18	192.53	195.59	190.26	195.59	195.59	5,903
2022-03-17	186.28	190.15	185.96	190.15	190.15	3,183
2022-03-16	188.06	189.54	179.89	185.75	185.75	85,839
2022-03-15	176.30	180.32	175.94	176.92	176.92	3,748
2022-03-14	177.40	177.40	172.69	175.65	175.65	7,670
2022-03-11	175.18	184.84	175.18	179.90	179.90	9,587
2022-03-10	172.62	181.79	172.62	177.29	177.29	16,237
2022-03-09	173.60	182.82	170.10	170.10	170.10	10,138
2022-03-08	169.58	180.65	168.07	172.79	172.79	22,896
2022-03-07	185.22	187.54	173.79	187.54	187.54	9,491
2022-03-04	187.37	188.20	179.83	181.99	181.99	10,852
2022-03-03	197.81	198.45	189.76	194.54	194.54	10,451
2022-03-02	196.25	199.69	194.92	198.33	198.33	6,468
2022-03-01	194.40	203.50	193.24	199.72	199.72	9,003
2022-02-28	205.00	207.10	195.42	206.77	206.77	13,753
2022-02-25	192.00	203.84	192.00	201.15	201.15	264,207
2022-02-24	198.62	198.62	187.05	191.25	191.25	14,569
2022-02-23	201.70	203.06	198.20	200.51	200.51	9,300
2022-02-22	205.00	205.64	198.05	203.44	203.44	11,154
2022-02-18	214.35	214.35	209.04	212.05	212.05	2,128
2022-02-17	218.47	218.48	214.12	215.98	215.98	4,441
2022-02-16	218.00	218.99	215.52	216.93	216.93	85,649
2022-02-15	214.78	219.27	209.93	215.93	215.93	9,335
2022-02-14	212.17	215.29	208.92	213.33	213.33	12,780
2022-02-11	218.84	221.92	211.76	219.25	219.25	22,787
2022-02-10	213.86	223.19	213.50	217.83	217.83	16,715
2022-02-09	214.42	216.96	214.01	215.20	215.20	3,103
2022-02-08	212.68	213.54	209.83	211.65	211.65	2,245
2022-02-07	206.00	213.35	205.40	208.80	208.80	4,465
2022-02-04	205.00	207.58	203.13	204.92	204.92	4,917
2022-02-03	205.16	209.01	204.77	205.55	205.55	10,015
2022-02-02	205.30	207.57	203.36	206.29	206.29	143,612
2022-02-01	202.48	208.82	201.00	203.82	203.82	10,247
2022-01-31	190.68	199.31	190.57	193.24	193.24	9,217
2022-01-28	188.50	190.08	183.86	187.57	187.57	8,765
2022-01-27	196.62	199.51	188.95	196.23	196.23	10,307
2022-01-26	207.59	207.90	196.00	199.45	199.45	28,315
2022-01-25	200.00	203.77	197.60	199.76	199.76	6,203
2022-01-24	199.85	200.59	192.57	197.57	197.57	16,940
2022-01-21	212.52	213.72	204.58	208.95	208.95	6,604
2022-01-20	217.50	221.80	216.63	219.00	219.00	1,831
2022-01-19	224.88	225.71	219.37	222.60	222.60	5,517
2022-01-18	224.50	229.49	223.90	227.78	227.78	8,166
2022-01-14	223.00	224.79	220.33	220.50	220.50	12,963
2022-01-13	224.50	229.68	220.71	229.68	229.68	10,458
2022-01-12	220.69	221.07	216.43	219.35	219.35	5,544
2022-01-11	209.18	216.00	208.52	213.23	213.23	4,270
2022-01-10	214.26	215.11	207.12	209.72	209.72	5,447
2022-01-07	213.18	218.26	212.61	215.55	215.55	4,498
2022-01-06	215.15	215.33	207.86	212.50	212.50	3,022
2022-01-05	206.75	218.63	206.75	216.43	216.43	5,930
2022-01-04	211.71	214.29	209.78	211.30	211.30	7,304
2021-12-31	202.28	203.78	200.18	203.78	203.78	1,274
2021-12-30	203.00	205.97	202.79	203.78	203.78	2,076
2021-12-29	205.65	206.48	202.60	206.48	206.48	2,874
2021-12-24	204.22	204.22	203.97	203.97	203.97	75,579
2021-12-23	202.67	205.13	201.40	203.97	203.97	3,167
2021-12-22	199.48	202.89	198.00	201.22	201.22	3,551

← NewerPage 20 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.