Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	298.05	298.39	294.13	295.03	281.16	5,398,300
2017-12-20	298.70	299.33	297.11	297.90	283.90	2,533,700
2017-12-19	296.50	297.58	294.18	297.25	283.28	2,728,400
2017-12-18	296.00	297.14	294.52	296.14	282.22	2,901,600
2017-12-15	295.87	297.37	293.02	293.94	280.12	6,933,500
2017-12-14	293.35	296.82	292.60	293.88	280.07	3,913,400
2017-12-13	290.50	295.85	289.70	291.84	278.12	5,003,300
2017-12-12	291.34	292.80	287.72	289.94	276.31	5,517,600
2017-12-11	286.21	286.49	279.90	283.16	269.85	4,065,200
2017-12-08	285.01	287.32	283.56	285.90	272.46	4,440,500
2017-12-07	282.81	284.79	277.80	281.97	268.72	4,264,400
2017-12-06	276.58	279.14	274.00	278.27	265.19	2,538,100
2017-12-05	279.01	279.44	274.86	275.54	262.59	2,806,100
2017-12-04	276.16	281.83	276.00	277.97	264.90	5,523,000
2017-12-01	277.51	278.73	270.60	271.38	258.62	4,592,500
2017-11-30	269.91	277.04	269.43	276.80	263.79	4,820,300
2017-11-29	269.48	269.68	266.15	269.30	256.64	3,029,100
2017-11-28	267.00	268.01	265.23	267.99	255.39	2,262,100
2017-11-27	265.38	266.84	264.72	265.58	253.10	1,772,200
2017-11-24	265.26	266.57	264.53	265.88	253.38	788,900
2017-11-22	267.00	267.48	264.53	265.15	252.69	1,471,400
2017-11-21	266.24	267.00	264.71	266.99	254.44	2,267,100
2017-11-20	263.00	265.62	262.76	264.63	252.19	2,447,400
2017-11-17	262.82	263.74	262.03	262.26	249.93	1,724,800
2017-11-16	263.76	265.04	263.34	263.70	251.30	2,710,200
2017-11-15	261.42	264.77	260.15	262.86	250.50	2,510,500
2017-11-14	262.00	262.40	260.20	261.76	249.46	2,358,200
2017-11-13	261.67	263.36	260.49	262.42	250.08	2,604,100
2017-11-10	262.11	262.50	259.60	260.85	248.59	1,740,600
2017-11-09	265.01	266.75	259.56	262.70	250.35	3,215,900
2017-11-08	266.14	267.62	265.29	265.57	251.73	2,841,800
2017-11-07	264.07	267.28	264.07	266.13	252.26	3,205,400
2017-11-06	262.62	265.84	262.53	264.07	250.31	2,911,600
2017-11-03	262.42	263.79	260.08	261.75	248.11	2,610,800
2017-11-02	258.31	263.24	258.00	262.63	248.95	2,529,900
2017-11-01	258.29	259.41	256.24	258.50	245.03	2,929,500
2017-10-31	259.34	259.93	257.47	257.98	244.54	2,742,800
2017-10-30	255.45	260.41	255.33	259.25	245.74	3,025,900
2017-10-27	258.26	259.50	255.80	256.46	243.10	2,899,200
2017-10-26	259.72	261.44	257.31	259.27	245.76	3,419,100
2017-10-25	264.78	266.00	254.50	258.42	244.96	7,895,300
2017-10-24	263.24	267.21	263.24	266.00	252.14	4,401,600
2017-10-23	265.13	265.98	262.14	262.32	248.65	3,302,400
2017-10-20	260.36	264.83	259.44	264.75	250.96	3,955,900
2017-10-19	258.98	259.10	256.03	259.04	245.54	2,589,200
2017-10-18	258.47	260.73	256.66	260.04	246.49	2,051,700
2017-10-17	256.49	259.05	256.26	258.62	245.15	2,515,900
2017-10-16	261.50	262.00	259.69	259.75	246.22	1,818,900
2017-10-13	262.90	263.79	260.74	260.74	247.15	2,243,900
2017-10-12	260.95	262.98	260.00	261.91	248.26	2,577,900
2017-10-11	261.32	261.65	259.02	261.44	247.82	2,890,300
2017-10-10	259.74	261.06	257.20	260.93	247.33	2,740,700
2017-10-09	259.00	259.00	257.11	258.39	244.93	2,146,100
2017-10-06	258.00	258.90	257.06	258.58	245.11	2,736,400
2017-10-05	255.28	258.99	254.78	258.89	245.40	3,940,200
2017-10-04	256.12	257.13	254.07	255.76	242.43	3,031,000
2017-10-03	255.99	258.26	254.69	255.46	242.15	3,163,400
2017-10-02	254.65	255.99	253.53	255.99	242.65	2,685,100
2017-09-29	253.85	255.26	252.59	254.21	240.96	2,531,100
2017-09-28	254.11	255.80	251.17	254.27	241.02	2,586,100

← NewerPage 38 of 79 · 4,733 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.