Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	349.49	350.75	341.68	341.86	330.66	3,065,500
2018-09-07	348.82	350.01	344.46	349.28	337.83	3,921,900
2018-09-06	347.55	353.35	346.58	351.27	339.76	3,585,900
2018-09-05	345.77	347.25	343.16	346.68	335.32	2,959,000
2018-09-04	341.60	346.32	339.28	346.25	334.90	2,699,400
2018-08-31	345.05	345.85	341.58	342.79	331.56	3,462,700
2018-08-30	350.35	350.95	345.75	346.90	335.53	3,257,700
2018-08-29	352.26	352.35	349.21	350.19	338.71	1,850,100
2018-08-28	355.00	355.68	350.61	351.21	339.70	2,475,100
2018-08-27	352.11	355.00	351.01	353.74	342.15	2,279,500
2018-08-24	348.77	350.63	348.10	349.38	337.93	1,954,100
2018-08-23	349.15	350.28	345.46	347.48	336.09	1,833,400
2018-08-22	354.32	355.87	349.84	350.03	338.56	2,682,900
2018-08-21	351.00	354.45	349.63	353.77	342.18	2,967,200
2018-08-20	348.60	352.61	347.10	350.74	339.25	3,018,200
2018-08-17	346.00	348.50	341.67	346.40	335.05	3,069,200
2018-08-16	339.06	347.72	338.30	345.98	334.64	5,867,900
2018-08-15	336.57	337.14	328.03	331.76	320.89	3,798,600
2018-08-14	339.12	340.15	337.62	339.14	328.03	2,017,300
2018-08-13	339.60	342.15	337.34	338.36	327.27	1,877,200
2018-08-10	341.00	341.00	336.45	339.41	328.29	2,745,700
2018-08-09	346.07	346.84	343.12	343.72	332.46	2,301,800
2018-08-08	350.50	351.62	346.25	347.78	334.73	2,333,600
2018-08-07	348.05	352.12	345.50	350.76	337.60	2,267,400
2018-08-06	347.37	347.37	343.12	346.57	333.56	3,251,100
2018-08-03	349.50	350.99	345.67	348.44	335.36	2,285,200
2018-08-02	348.62	350.73	346.03	349.73	336.61	2,655,900
2018-08-01	354.09	357.91	350.50	352.76	339.52	2,717,800
2018-07-31	354.38	359.02	354.06	356.30	342.93	2,728,400
2018-07-30	361.99	362.45	350.47	351.06	337.89	3,080,400
2018-07-27	361.06	364.54	359.47	360.65	347.12	2,914,700
2018-07-26	355.38	360.20	355.27	359.32	345.84	3,191,200
2018-07-25	351.52	356.30	345.50	355.92	342.56	7,378,100
2018-07-24	356.75	359.47	354.64	358.27	344.83	3,182,000
2018-07-23	355.00	355.00	352.39	353.27	340.01	1,943,700
2018-07-20	353.04	356.99	353.00	354.90	341.58	1,816,700
2018-07-19	357.69	359.39	355.26	355.33	342.00	2,711,700
2018-07-18	359.00	361.86	354.26	360.23	346.71	3,090,100
2018-07-17	357.61	359.00	355.04	356.88	343.49	2,730,500
2018-07-16	353.97	356.34	352.35	356.10	342.74	2,889,000
2018-07-13	347.00	351.24	346.20	350.79	337.63	2,272,300
2018-07-12	345.28	346.60	342.74	346.03	333.05	2,030,700
2018-07-11	341.73	344.39	339.19	340.60	327.82	3,056,900
2018-07-10	342.78	348.00	342.78	347.16	334.13	3,278,300
2018-07-09	337.50	343.04	336.51	341.92	329.09	3,128,700
2018-07-06	332.84	336.10	330.45	334.64	322.08	2,105,100
2018-07-05	336.15	337.28	329.10	333.18	320.68	2,427,900
2018-07-03	338.18	339.69	332.00	332.93	320.44	1,464,400
2018-07-02	330.69	336.33	329.32	336.08	323.47	2,820,700
2018-06-29	337.19	340.00	335.36	335.51	322.92	3,108,500
2018-06-28	330.00	337.54	327.29	334.65	322.09	3,348,000
2018-06-27	334.85	341.42	329.76	329.82	317.44	4,578,900
2018-06-26	332.39	334.40	330.48	331.30	318.87	3,112,400
2018-06-25	332.52	333.85	327.60	331.20	318.77	5,006,200
2018-06-22	340.43	340.94	336.60	338.91	326.19	3,192,000
2018-06-21	341.15	341.15	336.20	337.66	324.99	4,048,300
2018-06-20	346.00	346.98	340.46	342.69	329.83	4,540,000
2018-06-19	347.17	347.17	338.57	341.12	328.32	6,857,300
2018-06-18	353.19	357.65	352.37	354.74	341.43	3,363,200
2018-06-15	358.15	361.66	353.47	357.88	344.45	9,946,000

← NewerPage 35 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.