Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	198.07	199.44	197.75	198.59	187.13	1,511,200
2017-06-30	198.50	199.44	197.39	197.75	186.34	2,225,600
2017-06-29	199.62	199.76	196.45	197.46	186.06	2,428,900
2017-06-28	199.50	200.95	199.30	199.62	188.10	2,096,800
2017-06-27	199.80	200.92	198.89	198.89	187.41	2,296,900
2017-06-26	202.77	204.39	199.94	199.98	188.44	3,077,600
2017-06-23	199.26	202.35	198.68	202.23	190.56	4,310,100
2017-06-22	199.25	200.41	199.18	199.44	187.93	3,339,300
2017-06-21	199.58	199.71	197.56	199.17	187.67	3,151,100
2017-06-20	198.75	201.24	198.31	198.33	186.88	3,077,400
2017-06-19	197.88	199.47	197.00	199.08	187.59	2,726,400
2017-06-16	196.01	197.95	195.81	196.44	185.10	6,939,100
2017-06-15	191.43	195.55	191.37	195.45	184.17	2,894,100
2017-06-14	191.05	193.38	190.82	192.38	181.28	2,210,000
2017-06-13	190.05	191.56	189.35	191.09	180.06	1,882,700
2017-06-12	190.30	190.53	188.05	190.00	179.03	2,730,100
2017-06-09	190.00	190.99	189.25	190.03	179.06	3,344,900
2017-06-08	188.10	191.07	187.70	189.93	178.97	2,340,300
2017-06-07	186.85	188.54	186.39	188.10	177.24	2,383,500
2017-06-06	188.41	188.86	186.69	186.75	175.97	2,725,000
2017-06-05	190.07	190.74	188.81	188.95	178.04	2,522,100
2017-06-02	187.82	191.70	187.65	190.23	179.25	3,034,300
2017-06-01	187.41	187.91	184.53	187.32	176.51	2,870,200
2017-05-31	187.37	188.26	186.72	187.63	176.80	5,186,700
2017-05-30	186.76	187.42	186.19	186.88	176.09	2,231,600
2017-05-26	186.73	187.61	186.27	186.59	175.82	1,735,800
2017-05-25	185.63	187.42	185.59	187.07	176.27	2,363,300
2017-05-24	183.46	185.40	183.46	185.25	174.56	2,424,700
2017-05-23	184.00	184.46	182.86	183.49	172.90	2,123,800
2017-05-22	183.78	185.32	182.52	183.67	173.07	2,946,800
2017-05-19	177.73	181.42	176.77	180.76	170.33	4,038,900
2017-05-18	178.48	178.50	175.47	177.40	167.16	3,118,100
2017-05-17	182.70	182.70	178.68	178.78	168.46	2,535,700
2017-05-16	182.73	183.15	182.04	182.70	172.15	2,156,100
2017-05-15	183.30	184.11	182.28	182.39	171.86	3,365,000
2017-05-12	183.71	183.98	182.63	183.25	172.67	3,479,200
2017-05-11	182.90	184.33	182.17	183.94	173.32	2,883,800
2017-05-10	185.14	185.65	178.18	183.18	172.61	7,060,100
2017-05-09	186.11	187.21	186.05	186.91	174.78	3,004,000
2017-05-08	185.38	186.39	185.00	186.02	173.95	1,963,400
2017-05-05	183.16	185.07	183.16	185.01	173.01	2,636,900
2017-05-04	183.33	184.25	182.18	183.07	171.19	2,289,300
2017-05-03	183.45	183.75	182.25	183.39	171.49	2,983,200
2017-05-02	182.54	183.91	182.53	183.44	171.54	1,979,800
2017-05-01	184.23	184.49	181.80	182.39	170.56	3,516,700
2017-04-28	183.42	184.93	183.02	184.83	172.84	2,181,600
2017-04-27	182.59	183.76	182.59	183.22	171.33	3,129,100
2017-04-26	182.31	183.00	180.11	181.71	169.92	4,471,600
2017-04-25	182.53	183.85	182.53	183.51	171.60	3,735,400
2017-04-24	181.75	182.46	181.61	182.06	170.25	3,141,900
2017-04-21	179.42	180.93	179.42	180.38	168.68	3,146,600
2017-04-20	178.74	179.82	178.35	179.30	167.67	2,335,200
2017-04-19	178.47	179.90	178.16	178.40	166.83	2,124,500
2017-04-18	178.59	179.97	177.12	177.85	166.31	2,960,200
2017-04-17	175.84	179.08	175.65	179.02	167.40	2,450,200
2017-04-13	175.74	176.88	175.56	175.62	164.23	2,024,100
2017-04-12	178.25	178.25	175.94	176.05	164.63	2,922,700
2017-04-11	177.50	178.60	176.96	178.57	166.98	2,266,300
2017-04-10	179.00	179.97	177.48	177.56	166.04	2,309,300
2017-04-07	178.39	179.09	177.26	178.85	167.25	2,806,900

← NewerPage 40 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.