Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	255.27	258.77	253.97	255.28	241.98	3,840,100
2017-09-26	254.60	256.48	253.54	253.70	240.48	2,173,600
2017-09-25	256.97	256.97	251.50	254.32	241.07	3,479,200
2017-09-22	256.31	259.30	256.13	256.45	243.09	3,475,600
2017-09-21	256.13	256.99	254.42	256.04	242.70	2,809,400
2017-09-20	253.26	256.69	252.25	255.46	242.15	3,853,200
2017-09-19	253.08	255.17	251.63	252.46	239.31	4,124,700
2017-09-18	249.97	253.79	248.91	253.08	239.89	5,193,000
2017-09-15	247.36	249.95	246.21	249.00	236.03	9,033,300
2017-09-14	243.00	245.61	242.50	245.23	232.45	4,995,200
2017-09-13	240.00	243.48	237.09	241.93	229.32	4,529,100
2017-09-12	240.59	241.71	238.95	240.58	228.05	2,702,700
2017-09-11	239.50	241.85	239.31	240.59	228.05	3,628,100
2017-09-08	235.75	239.39	235.21	238.78	226.34	3,404,200
2017-09-07	234.75	236.54	234.29	236.31	224.00	2,994,500
2017-09-06	237.53	237.86	234.34	234.62	222.40	4,252,700
2017-09-05	240.30	240.36	236.23	237.00	224.65	3,866,600
2017-09-01	239.66	242.53	239.17	240.33	227.81	3,270,700
2017-08-31	241.00	241.10	238.41	239.66	227.17	3,075,800
2017-08-30	240.99	241.44	239.00	240.46	227.93	2,801,100
2017-08-29	237.21	241.17	236.08	240.49	227.96	3,535,500
2017-08-28	236.22	237.55	234.61	237.18	224.82	2,395,000
2017-08-25	239.00	239.09	235.60	235.89	223.60	2,270,300
2017-08-24	238.52	238.90	236.60	238.74	226.30	2,553,100
2017-08-23	239.36	239.36	237.19	238.09	225.68	2,518,300
2017-08-22	236.16	239.89	236.11	239.75	227.26	2,915,700
2017-08-21	235.77	236.94	234.35	235.68	223.40	2,545,400
2017-08-18	235.00	237.26	234.57	235.77	223.49	2,939,500
2017-08-17	237.38	237.60	235.25	235.59	223.32	2,810,900
2017-08-16	239.70	240.26	237.41	237.59	225.21	3,012,700
2017-08-15	237.21	239.64	236.01	239.17	226.71	2,851,100
2017-08-14	236.01	237.48	235.72	237.15	224.79	2,953,500
2017-08-11	232.76	235.40	230.94	234.88	222.64	3,461,700
2017-08-10	234.03	236.16	231.91	232.88	220.75	6,817,700
2017-08-09	238.01	238.70	234.10	234.31	222.10	5,680,400
2017-08-08	239.91	240.52	238.93	239.50	225.68	4,871,500
2017-08-07	237.60	241.43	237.21	240.23	226.36	3,674,700
2017-08-04	238.58	239.73	236.38	237.71	223.99	5,590,500
2017-08-03	237.06	239.59	236.04	238.25	224.50	5,112,700
2017-08-02	239.06	241.56	237.88	237.95	224.21	5,119,900
2017-08-01	243.38	243.99	239.16	239.44	225.62	5,018,400
2017-07-31	241.85	246.49	241.82	242.46	228.46	5,777,300
2017-07-28	240.82	242.00	238.55	241.27	227.34	4,602,400
2017-07-27	237.13	242.68	236.70	241.00	227.09	10,860,600
2017-07-26	223.48	233.98	223.02	233.45	219.97	14,140,000
2017-07-25	213.22	214.00	211.95	212.46	200.20	2,889,000
2017-07-24	212.00	212.64	211.40	212.18	199.93	2,392,700
2017-07-21	209.99	212.20	209.41	212.14	199.89	2,098,400
2017-07-20	211.10	211.25	209.92	210.28	198.14	2,235,100
2017-07-19	209.43	210.93	208.99	210.88	198.71	2,258,400
2017-07-18	209.11	209.19	207.53	208.24	196.22	1,942,300
2017-07-17	208.73	209.72	208.56	209.00	196.94	2,416,000
2017-07-14	206.80	208.73	206.74	208.51	196.47	3,229,000
2017-07-13	206.80	207.00	205.35	206.23	194.33	1,943,600
2017-07-12	206.95	208.61	206.32	206.44	194.52	2,817,400
2017-07-11	204.00	206.66	204.00	206.27	194.36	2,815,800
2017-07-10	202.32	204.58	202.19	203.96	192.19	2,701,900
2017-07-07	202.24	203.28	201.26	202.37	190.69	3,090,400
2017-07-06	201.64	202.49	200.78	201.48	189.85	2,737,400
2017-07-05	199.30	202.14	198.86	201.81	190.16	2,716,700

← NewerPage 39 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.