Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	158.96	159.94	158.57	159.07	147.48	2,988,300
2017-01-09	159.00	159.24	158.17	158.32	146.79	2,839,400
2017-01-06	158.98	159.66	157.89	159.10	147.51	2,426,000
2017-01-05	158.41	159.70	157.40	158.71	147.15	2,796,000
2017-01-04	157.81	159.23	157.81	158.62	147.06	3,189,800
2017-01-03	156.30	157.14	155.21	156.97	145.53	3,426,100
2016-12-30	156.49	156.79	154.96	155.68	144.34	2,027,700
2016-12-29	156.00	156.75	155.16	155.69	144.35	1,804,000
2016-12-28	157.12	157.35	156.01	156.10	144.73	1,810,400
2016-12-27	158.41	158.48	156.91	157.48	146.01	1,858,700
2016-12-23	158.27	158.27	156.51	157.81	146.31	2,135,800
2016-12-22	158.50	158.99	156.25	157.46	145.99	3,958,500
2016-12-21	156.69	158.50	156.65	157.48	146.01	2,326,000
2016-12-20	156.96	157.89	155.95	156.39	145.00	2,270,100
2016-12-19	155.16	157.10	155.07	156.18	144.80	3,002,800
2016-12-16	153.88	156.00	153.14	154.50	143.24	5,888,300
2016-12-15	153.93	155.24	153.06	153.77	142.57	2,889,300
2016-12-14	156.23	156.37	154.18	154.47	143.22	3,640,200
2016-12-13	159.10	160.07	154.88	156.66	145.25	5,650,400
2016-12-12	156.00	158.00	154.30	157.16	145.71	4,250,600
2016-12-09	155.65	156.88	155.42	156.49	145.09	2,707,900
2016-12-08	154.60	155.97	154.14	155.39	144.07	2,928,400
2016-12-07	151.67	154.31	151.07	154.14	142.91	2,955,800
2016-12-06	150.84	152.64	150.02	152.24	141.15	3,476,300
2016-12-05	153.24	153.75	151.85	152.16	141.07	2,855,900
2016-12-02	152.45	152.49	151.12	152.25	141.16	2,105,600
2016-12-01	150.74	152.69	150.39	152.39	141.29	2,843,900
2016-11-30	151.59	153.08	150.56	150.56	139.59	3,991,000
2016-11-29	149.83	152.11	149.11	151.64	140.59	3,945,600
2016-11-28	149.00	150.09	148.32	149.77	138.86	4,728,800
2016-11-25	150.00	150.15	149.03	150.04	139.11	962,300
2016-11-23	149.61	150.81	149.03	149.74	138.83	2,857,500
2016-11-22	147.90	149.76	147.88	149.52	138.63	3,770,000
2016-11-21	147.21	148.49	146.52	147.02	136.31	2,825,900
2016-11-18	145.18	146.60	144.46	146.35	135.69	2,214,400
2016-11-17	146.83	147.12	145.00	145.33	134.74	3,656,100
2016-11-16	147.30	148.41	146.14	146.44	135.77	3,559,700
2016-11-15	148.44	149.45	147.19	148.11	137.32	3,856,600
2016-11-14	148.21	150.09	148.21	149.99	139.06	4,490,900
2016-11-11	147.12	148.60	146.56	148.52	137.70	3,585,200
2016-11-10	146.51	149.34	146.39	147.69	136.93	6,508,300
2016-11-09	141.60	145.85	141.54	145.09	134.52	5,494,400
2016-11-08	141.92	143.31	141.29	142.20	131.84	2,823,800
2016-11-07	141.50	143.10	141.49	143.03	131.60	3,228,200
2016-11-04	139.11	140.85	138.80	139.54	128.39	2,951,500
2016-11-03	140.76	140.90	139.35	140.02	128.83	2,280,800
2016-11-02	142.00	142.87	140.59	140.75	129.50	2,782,100
2016-11-01	142.95	143.90	141.81	142.41	131.03	3,245,000
2016-10-31	143.05	143.35	142.15	142.43	131.05	3,075,900
2016-10-28	143.72	144.00	142.17	143.01	131.58	4,636,100
2016-10-27	145.83	146.23	141.78	143.31	131.86	7,857,100
2016-10-26	138.43	146.19	136.72	145.54	133.91	13,272,000
2016-10-25	137.53	139.42	137.35	139.02	127.91	5,209,100
2016-10-24	136.41	138.88	136.41	137.45	126.46	3,814,200
2016-10-21	134.72	136.19	134.25	135.63	124.79	2,205,000
2016-10-20	135.92	136.75	135.37	135.84	124.98	2,539,700
2016-10-19	135.42	136.95	135.33	136.18	125.30	2,265,900
2016-10-18	135.03	135.74	134.92	135.10	124.30	2,271,000
2016-10-17	133.50	135.38	133.33	134.00	123.29	2,435,100
2016-10-14	134.56	135.25	133.48	133.50	122.83	2,317,400

← NewerPage 42 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.