Boeing Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 190.04 | 199.16 | 190.04 | 198.96 | 198.96 | 5,962 |
| 2021-12-20 | 188.00 | 190.36 | 185.26 | 187.05 | 187.05 | 4,684 |
| 2021-12-17 | 189.62 | 194.61 | 187.95 | 194.53 | 194.53 | 6,525 |
| 2021-12-16 | 197.00 | 198.10 | 191.46 | 194.86 | 194.86 | 2,466 |
| 2021-12-15 | 196.00 | 196.00 | 190.37 | 195.53 | 195.53 | 3,891 |
| 2021-12-14 | 195.60 | 200.49 | 195.15 | 198.30 | 198.30 | 2,394 |
| 2021-12-13 | 202.57 | 202.83 | 195.59 | 200.53 | 200.53 | 4,599 |
| 2021-12-10 | 208.81 | 208.98 | 203.57 | 206.27 | 206.27 | 2,355 |
| 2021-12-09 | 211.03 | 211.03 | 205.47 | 206.20 | 206.20 | 121,146 |
| 2021-12-08 | 209.46 | 212.47 | 207.81 | 211.85 | 211.85 | 2,582 |
| 2021-12-07 | 208.03 | 211.60 | 206.51 | 210.88 | 210.88 | 9,163 |
| 2021-12-06 | 213.30 | 213.30 | 199.62 | 207.90 | 207.90 | 4,857 |
| 2021-12-03 | 198.24 | 203.30 | 196.04 | 203.30 | 203.30 | 3,333 |
| 2021-12-02 | 197.02 | 199.65 | 192.51 | 198.60 | 198.60 | 9,618 |
| 2021-12-01 | 200.53 | 201.54 | 192.13 | 198.35 | 198.35 | 9,507 |
| 2021-11-30 | 196.13 | 197.71 | 193.93 | 195.79 | 195.79 | 8,729 |
| 2021-11-29 | 201.67 | 204.18 | 195.46 | 201.53 | 201.53 | 11,966 |
| 2021-11-26 | 188.30 | 199.78 | 188.30 | 199.78 | 199.78 | 32,010 |
| 2021-11-25 | 210.47 | 210.80 | 210.47 | 210.80 | 210.80 | 184 |
| 2021-11-24 | 207.50 | 211.40 | 207.00 | 211.40 | 211.40 | 4,084 |
| 2021-11-23 | 211.50 | 212.70 | 207.86 | 210.90 | 210.90 | 5,538 |
| 2021-11-22 | 215.05 | 215.12 | 209.00 | 212.98 | 212.98 | 8,912 |
| 2021-11-19 | 225.21 | 225.55 | 214.19 | 217.65 | 217.65 | 17,084 |
| 2021-11-18 | 230.98 | 231.13 | 225.26 | 230.23 | 230.23 | 9,216 |
| 2021-11-17 | 225.80 | 231.25 | 224.23 | 231.25 | 231.25 | 254,583 |
| 2021-11-16 | 232.94 | 233.09 | 227.11 | 228.70 | 228.70 | 5,636 |
| 2021-11-15 | 221.09 | 233.91 | 221.09 | 231.65 | 231.65 | 17,503 |
| 2021-11-12 | 219.40 | 223.72 | 219.22 | 221.23 | 221.23 | 6,140 |
| 2021-11-11 | 220.67 | 222.42 | 219.04 | 220.18 | 220.18 | 12,604 |
| 2021-11-10 | 219.36 | 225.47 | 219.08 | 223.55 | 223.55 | 11,489 |
| 2021-11-09 | 222.68 | 222.79 | 217.70 | 219.50 | 219.50 | 9,681 |
| 2021-11-08 | 226.48 | 226.48 | 222.11 | 224.40 | 224.40 | 10,878 |
| 2021-11-05 | 217.69 | 224.04 | 217.64 | 221.55 | 221.55 | 27,240 |
| 2021-11-04 | 213.83 | 214.56 | 211.99 | 212.78 | 212.78 | 3,491 |
| 2021-11-03 | 211.52 | 216.53 | 211.04 | 216.53 | 216.53 | 4,862 |
| 2021-11-02 | 213.83 | 215.72 | 210.79 | 212.18 | 212.18 | 5,279 |
| 2021-11-01 | 207.00 | 215.18 | 207.00 | 215.18 | 215.18 | 10,727 |
| 2021-10-29 | 206.84 | 209.65 | 205.34 | 209.65 | 209.65 | 4,491 |
| 2021-10-28 | 206.85 | 208.98 | 204.68 | 208.98 | 208.98 | 7,398 |
| 2021-10-27 | 212.73 | 213.00 | 205.67 | 209.63 | 209.63 | 11,972 |
| 2021-10-26 | 212.87 | 217.43 | 208.17 | 217.43 | 217.43 | 54,358 |
| 2021-10-25 | 213.25 | 216.40 | 211.72 | 216.40 | 216.40 | 6,005 |
← NewerPage 21 of 21 · 1,242 trading days
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.