Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	331.84	339.70	331.00	337.63	323.35	6,500,500
2018-03-19	327.45	333.33	326.78	331.76	317.73	6,328,900
2018-03-16	329.82	330.83	325.63	330.47	316.49	9,329,000
2018-03-15	332.30	332.92	322.91	329.98	316.02	8,766,000
2018-03-14	339.79	340.52	322.30	330.26	316.29	13,057,900
2018-03-13	345.32	347.88	337.61	338.67	324.34	5,443,800
2018-03-12	355.20	355.23	343.26	344.19	329.63	6,088,800
2018-03-09	352.65	354.89	350.23	354.52	339.52	3,538,300
2018-03-08	349.51	352.50	343.95	348.73	333.98	4,319,900
2018-03-07	341.52	348.41	339.50	347.04	332.36	4,575,700
2018-03-06	354.24	355.21	346.02	348.92	334.16	4,888,300
2018-03-05	338.00	354.77	336.61	352.75	337.83	8,140,200
2018-03-02	341.82	346.09	335.30	344.67	330.09	10,021,300
2018-03-01	362.33	362.74	346.40	349.69	334.90	8,978,000
2018-02-28	366.80	371.60	362.21	362.21	346.89	5,472,900
2018-02-27	364.60	369.89	363.30	364.64	349.21	4,774,100
2018-02-26	359.50	364.05	358.21	363.48	348.10	4,148,100
2018-02-23	358.18	358.77	353.07	356.66	341.57	3,355,400
2018-02-22	354.65	358.07	352.64	355.92	340.86	3,414,300
2018-02-21	352.56	360.81	351.75	352.37	337.46	5,258,600
2018-02-20	352.00	357.79	351.40	353.35	338.40	4,303,400
2018-02-16	356.59	359.50	353.51	355.04	340.02	5,211,600
2018-02-15	348.47	356.55	348.05	356.46	341.38	5,827,500
2018-02-14	341.34	347.43	341.17	344.85	330.26	4,340,200
2018-02-13	340.45	347.88	340.29	343.16	328.64	4,030,200
2018-02-12	336.57	347.75	335.13	343.80	329.26	6,885,000
2018-02-09	333.55	337.81	319.25	332.83	318.75	8,833,000
2018-02-08	348.00	349.00	329.40	329.66	315.71	8,295,900
2018-02-07	340.52	353.59	339.87	348.12	331.76	7,946,700
2018-02-06	320.00	341.67	317.65	340.91	324.88	11,935,100
2018-02-05	342.67	350.00	317.39	328.88	313.42	10,511,300
2018-02-02	354.00	355.20	348.70	348.91	332.51	5,486,100
2018-02-01	352.95	361.45	352.04	356.94	340.16	6,067,600
2018-01-31	360.50	360.97	351.62	354.37	337.71	11,409,600
2018-01-30	339.17	339.98	334.16	337.71	321.84	4,983,100
2018-01-29	341.23	344.48	340.10	340.82	324.80	3,324,900
2018-01-26	344.33	345.98	341.25	343.22	327.09	5,236,300
2018-01-25	336.21	343.62	335.30	343.11	326.98	4,747,500
2018-01-24	336.20	338.99	334.14	334.69	318.96	4,205,400
2018-01-23	338.34	338.94	334.81	335.59	319.81	4,537,800
2018-01-22	335.29	341.38	332.04	338.00	322.11	6,792,900
2018-01-19	341.67	344.00	335.75	337.73	321.85	7,264,400
2018-01-18	350.70	350.83	339.15	340.16	324.17	9,458,600
2018-01-17	337.73	352.23	336.41	351.01	334.51	9,699,900
2018-01-16	339.90	347.73	331.33	335.16	319.41	12,305,500
2018-01-12	330.38	336.88	330.38	336.21	320.41	6,559,300
2018-01-11	322.13	328.40	321.19	328.12	312.70	4,635,300
2018-01-10	317.49	322.15	315.50	320.26	305.21	4,479,300
2018-01-09	310.59	319.91	310.49	318.43	303.46	5,641,300
2018-01-08	308.66	310.86	305.75	310.15	295.57	4,124,900
2018-01-05	296.77	308.89	296.72	308.84	294.32	6,177,700
2018-01-04	297.94	298.42	295.47	296.67	282.72	4,171,700
2018-01-03	295.94	298.50	295.47	297.80	283.80	3,211,200
2018-01-02	295.75	296.99	295.40	296.84	282.89	2,978,900
2017-12-29	296.94	297.30	294.83	294.91	281.05	1,824,600
2017-12-28	295.81	296.99	294.74	296.35	282.42	1,436,800
2017-12-27	296.41	296.80	294.80	295.62	281.72	1,447,800
2017-12-26	295.54	297.44	294.65	295.36	281.48	1,394,700
2017-12-22	296.33	296.52	293.01	295.10	281.23	2,257,400
2017-12-21	298.05	298.39	294.13	295.03	281.16	5,398,300

← NewerPage 37 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.