Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	366.15	367.64	358.83	362.42	348.82	4,039,500
2018-06-13	370.67	371.00	363.29	363.85	350.20	3,867,600
2018-06-12	371.24	372.73	367.99	370.62	356.71	2,440,400
2018-06-11	371.00	373.33	368.80	370.94	357.02	2,468,500
2018-06-08	368.14	371.42	365.46	369.50	355.63	3,292,900
2018-06-07	372.00	374.48	366.05	368.53	354.70	4,517,800
2018-06-06	362.46	371.60	360.99	371.56	357.62	4,488,400
2018-06-05	360.50	363.37	358.85	360.10	346.59	2,567,800
2018-06-04	358.97	363.39	358.85	360.73	347.19	2,950,300
2018-06-01	355.79	358.15	354.46	356.72	343.33	2,657,800
2018-05-31	356.83	356.83	351.62	352.16	338.95	4,406,300
2018-05-30	355.65	358.92	354.10	358.19	344.75	2,825,200
2018-05-29	357.71	360.97	350.66	352.48	339.25	4,249,600
2018-05-25	358.12	360.60	357.05	360.09	346.58	2,463,700
2018-05-24	358.45	360.66	354.37	359.00	345.53	3,932,100
2018-05-23	352.28	359.60	351.62	359.21	345.73	4,497,500
2018-05-22	364.00	364.85	354.52	355.02	341.70	5,389,400
2018-05-21	358.46	365.00	358.45	363.92	350.26	6,785,400
2018-05-18	345.60	352.05	345.19	351.23	338.05	4,327,700
2018-05-17	340.47	344.77	340.25	344.14	331.23	2,483,300
2018-05-16	342.00	343.56	340.30	340.97	328.18	2,230,100
2018-05-15	343.00	343.85	340.26	342.12	329.28	3,009,100
2018-05-14	344.00	347.74	343.89	344.59	331.66	2,520,300
2018-05-11	343.77	345.42	341.05	342.46	329.61	2,332,200
2018-05-10	343.99	348.57	342.41	344.07	331.16	3,920,400
2018-05-09	339.49	346.93	338.58	344.50	329.93	4,347,000
2018-05-08	339.77	341.94	336.61	338.37	324.06	4,014,100
2018-05-07	335.23	342.98	335.21	340.43	326.03	4,192,200
2018-05-04	328.04	335.89	328.04	334.43	320.28	3,655,100
2018-05-03	322.97	332.63	319.13	330.69	316.70	6,383,200
2018-05-02	329.50	330.71	323.98	324.19	310.48	3,436,100
2018-05-01	332.50	333.91	324.18	329.54	315.60	4,313,100
2018-04-30	341.17	342.58	333.40	333.56	319.45	3,721,600
2018-04-27	341.25	342.92	337.77	340.88	326.46	3,390,400
2018-04-26	344.01	345.65	338.33	342.79	328.29	5,273,600
2018-04-25	338.12	344.91	330.52	342.86	328.36	11,023,600
2018-04-24	343.17	347.67	323.28	329.06	315.14	7,051,800
2018-04-23	339.55	341.26	336.00	338.84	324.51	2,765,600
2018-04-20	340.73	341.40	335.05	338.67	324.34	3,038,000
2018-04-19	340.19	342.41	337.50	340.64	326.23	3,006,800
2018-04-18	338.33	342.40	337.18	341.00	326.57	3,117,500
2018-04-17	334.73	339.74	333.65	336.72	322.48	3,381,800
2018-04-16	332.34	333.22	327.63	331.77	317.74	3,901,400
2018-04-13	338.99	339.67	326.60	329.28	315.35	4,733,500
2018-04-12	331.98	338.35	330.46	337.48	323.20	4,325,000
2018-04-11	331.60	337.57	326.31	327.36	313.51	4,573,500
2018-04-10	331.35	336.69	329.55	334.83	320.67	5,552,000
2018-04-09	332.25	334.88	322.05	322.48	308.84	4,931,700
2018-04-06	330.61	334.59	322.21	326.12	312.32	5,713,600
2018-04-05	330.59	338.96	330.26	336.40	322.17	6,220,000
2018-04-04	312.30	327.81	311.88	327.44	313.59	8,235,700
2018-04-03	324.76	331.10	323.09	330.82	316.83	4,783,100
2018-04-02	325.20	329.94	317.17	322.44	308.80	5,024,900
2018-03-29	323.38	330.48	322.00	327.88	314.01	3,652,100
2018-03-28	321.85	323.24	311.17	320.02	306.48	5,634,700
2018-03-27	331.51	334.88	319.00	321.12	307.54	5,355,500
2018-03-26	330.48	331.94	323.59	328.97	315.05	5,392,900
2018-03-23	320.15	331.14	318.32	321.00	307.42	7,237,500
2018-03-22	330.11	332.68	319.01	319.61	306.09	7,282,200
2018-03-21	337.07	341.91	335.17	337.10	322.84	4,056,300

← NewerPage 36 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.