Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	431.04	433.85	428.64	430.12	420.05	2,844,300
2019-03-04	443.22	444.50	426.63	432.69	422.56	5,971,000
2019-03-01	446.01	446.01	440.19	440.62	430.30	5,124,200
2019-02-28	438.70	441.42	437.08	439.96	429.66	5,063,100
2019-02-27	427.17	436.33	427.15	435.44	425.24	4,603,800
2019-02-26	426.00	429.00	424.25	426.77	416.77	2,503,700
2019-02-25	427.49	429.92	426.52	426.87	416.87	3,276,100
2019-02-22	419.70	424.47	419.14	424.05	414.12	3,132,300
2019-02-21	421.58	422.41	415.68	417.58	407.80	2,880,500
2019-02-20	417.14	421.84	417.11	421.55	411.68	3,990,100
2019-02-19	415.50	417.94	414.54	416.26	406.51	3,051,500
2019-02-15	412.48	418.05	411.43	417.97	408.18	4,017,300
2019-02-14	408.93	412.22	407.80	409.82	400.22	2,724,300
2019-02-13	412.52	412.72	407.67	410.58	400.96	3,078,700
2019-02-12	407.00	411.21	405.40	410.72	401.10	3,263,300
2019-02-11	408.10	409.83	402.69	403.95	394.49	3,046,900
2019-02-08	400.00	404.96	397.80	404.91	395.43	4,570,900
2019-02-07	407.93	410.35	402.29	405.17	395.68	5,211,400
2019-02-06	411.51	413.88	405.66	411.11	399.47	5,356,000
2019-02-05	400.75	410.75	399.55	410.18	398.57	7,230,400
2019-02-04	388.97	397.07	388.12	397.00	385.76	4,256,600
2019-02-01	386.11	392.80	384.73	387.43	376.46	5,625,700
2019-01-31	387.16	388.99	382.08	385.62	374.71	6,878,500
2019-01-30	387.40	391.97	380.50	387.72	376.75	12,705,300
2019-01-29	363.07	367.78	362.41	364.91	354.58	3,202,700
2019-01-28	360.65	363.17	357.50	362.97	352.70	3,128,900
2019-01-25	362.49	366.94	360.33	364.20	353.89	3,185,600
2019-01-24	358.91	363.18	356.90	358.27	348.13	2,801,300
2019-01-23	361.91	362.20	353.67	358.61	348.46	2,924,900
2019-01-22	362.86	364.20	354.23	357.90	347.77	4,336,500
2019-01-18	363.88	367.32	361.32	364.73	354.41	4,256,500
2019-01-17	350.75	363.83	350.73	359.09	348.93	4,270,400
2019-01-16	352.50	355.00	351.56	352.06	342.10	2,731,100
2019-01-15	352.00	353.32	347.98	352.24	342.27	2,940,900
2019-01-14	348.20	352.81	347.01	350.36	340.44	2,476,400
2019-01-11	348.56	354.36	348.09	352.90	342.91	3,158,900
2019-01-10	346.51	353.47	343.00	352.61	342.63	5,358,100
2019-01-09	342.96	347.20	340.87	343.83	334.10	4,213,900
2019-01-08	334.11	341.25	332.65	340.53	330.89	4,736,500
2019-01-07	330.52	330.69	323.35	328.11	318.82	4,030,300
2019-01-04	316.69	328.44	316.08	327.08	317.82	4,448,800
2019-01-03	319.49	319.74	309.40	310.90	302.10	5,705,600
2019-01-02	316.19	323.95	313.71	323.81	314.65	3,292,200
2018-12-31	320.50	323.64	318.75	322.50	313.37	3,557,700
2018-12-28	319.74	321.53	315.15	316.38	307.43	3,725,200
2018-12-27	309.04	317.14	302.24	317.14	308.16	4,341,100
2018-12-26	298.61	314.09	292.47	313.93	305.04	4,843,400
2018-12-24	300.65	303.00	294.16	294.16	285.83	3,435,300
2018-12-21	309.09	314.97	304.01	304.55	295.93	7,641,700
2018-12-20	317.00	321.82	308.00	313.05	304.19	5,368,600
2018-12-19	329.33	333.48	316.10	319.55	310.51	4,871,500
2018-12-18	325.46	332.09	323.20	328.06	318.77	5,881,100
2018-12-17	316.91	327.22	314.44	316.13	307.18	4,968,400
2018-12-14	322.45	323.91	315.56	318.75	309.73	3,298,400
2018-12-13	328.40	328.74	324.17	325.47	316.26	2,247,700
2018-12-12	327.38	331.90	324.66	326.69	317.44	3,424,800
2018-12-11	333.25	334.49	318.75	322.03	312.92	3,566,400
2018-12-10	321.27	327.20	315.51	326.35	317.11	4,400,500
2018-12-07	332.35	337.61	321.39	323.22	314.07	4,526,300
2018-12-06	329.99	333.63	317.30	331.90	322.51	9,297,400

← NewerPage 33 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
1997-06-09	2:1
1990-06-11	3:2

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.