Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	177.56	178.22	177.12	177.37	165.86	2,343,600
2017-04-05	179.00	180.18	176.89	177.08	165.59	2,567,200
2017-04-04	176.88	178.79	176.76	178.70	167.11	2,326,500
2017-04-03	177.08	177.73	175.50	176.65	165.19	2,934,800
2017-03-31	178.02	178.18	176.81	176.86	165.39	2,032,700
2017-03-30	177.25	178.49	177.22	177.98	166.43	1,737,200
2017-03-29	177.40	177.99	176.97	177.63	166.11	1,640,600
2017-03-28	176.29	177.68	175.00	177.36	165.85	2,412,600
2017-03-27	174.37	176.44	173.75	176.10	164.67	2,750,700
2017-03-24	176.85	177.53	174.77	175.82	164.41	2,386,800
2017-03-23	177.34	177.85	176.59	177.26	165.76	2,006,400
2017-03-22	175.96	177.10	175.50	176.98	165.50	2,505,700
2017-03-21	179.99	180.25	175.50	175.96	164.54	3,239,600
2017-03-20	180.10	180.15	179.14	179.39	167.75	2,062,200
2017-03-17	178.31	180.38	178.17	180.10	168.41	5,037,400
2017-03-16	179.82	180.00	177.64	178.19	166.63	3,100,700
2017-03-15	179.00	179.24	177.97	178.71	167.12	3,569,000
2017-03-14	178.54	179.69	177.71	178.73	167.13	2,346,700
2017-03-13	177.16	179.19	177.07	179.05	167.43	3,499,000
2017-03-10	181.90	181.97	177.92	178.70	167.11	4,595,600
2017-03-09	181.43	182.59	179.58	180.57	168.85	3,100,500
2017-03-08	182.40	182.69	181.49	181.74	169.95	2,321,700
2017-03-07	180.64	182.84	180.62	182.02	170.21	2,452,000
2017-03-06	181.40	182.30	180.43	180.93	169.19	4,244,000
2017-03-03	182.99	183.58	181.45	182.18	170.36	3,917,500
2017-03-02	184.00	185.71	182.97	182.99	171.12	4,909,000
2017-03-01	181.85	184.80	181.82	183.91	171.98	5,461,800
2017-02-28	180.34	181.93	179.67	180.23	168.54	4,785,100
2017-02-27	178.00	179.88	177.55	179.43	167.79	2,892,600
2017-02-24	176.75	178.80	176.10	177.44	165.93	4,197,200
2017-02-23	175.97	177.00	175.70	176.86	165.39	3,502,600
2017-02-22	174.98	175.75	174.01	175.36	163.98	2,832,100
2017-02-21	173.92	176.17	173.68	175.56	164.17	4,231,700
2017-02-17	170.41	173.25	170.40	172.71	161.50	4,982,900
2017-02-16	169.74	170.81	168.75	170.81	159.73	3,070,100
2017-02-15	168.42	169.95	168.35	169.30	158.32	4,033,200
2017-02-14	167.70	168.80	167.22	168.50	157.57	2,580,300
2017-02-13	166.45	169.07	166.35	168.03	157.13	3,765,000
2017-02-10	165.25	166.45	164.47	166.23	155.44	2,689,700
2017-02-09	164.67	165.09	164.06	164.28	153.62	3,451,100
2017-02-08	165.00	165.24	163.69	163.81	153.18	3,041,600
2017-02-07	165.00	167.42	164.87	166.50	154.37	4,243,200
2017-02-06	162.42	164.08	162.38	163.98	152.03	3,110,500
2017-02-03	162.99	163.56	162.31	162.40	150.57	2,981,700
2017-02-02	163.22	163.97	160.82	162.26	150.44	3,791,700
2017-02-01	164.25	165.81	163.12	163.97	152.02	3,138,000
2017-01-31	164.96	165.10	163.22	163.42	151.51	5,350,700
2017-01-30	165.92	165.99	163.82	165.57	153.51	5,456,300
2017-01-27	169.21	169.80	167.01	167.70	155.48	4,883,200
2017-01-26	167.25	170.00	167.25	169.12	156.80	5,436,800
2017-01-25	163.59	168.65	163.24	167.36	155.17	7,480,000
2017-01-24	158.58	160.93	157.84	160.55	148.85	3,927,500
2017-01-23	158.94	159.50	157.29	157.84	146.34	3,931,200
2017-01-20	159.81	160.30	158.23	159.53	147.91	3,384,500
2017-01-19	158.87	159.87	157.91	159.00	147.42	3,144,000
2017-01-18	157.55	159.05	156.75	158.32	146.79	2,087,000
2017-01-17	158.20	159.04	157.23	157.67	146.18	2,758,800
2017-01-13	158.74	159.58	158.34	158.83	147.26	2,435,400
2017-01-12	159.15	159.16	156.67	158.29	146.76	3,020,500
2017-01-11	159.54	159.70	158.28	159.40	147.79	2,416,500

← NewerPage 41 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.