Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	132.42	133.93	131.39	133.38	122.72	3,544,200
2016-10-12	133.76	134.28	133.00	133.16	122.52	2,264,200
2016-10-11	134.94	135.69	133.27	133.74	123.05	3,607,300
2016-10-10	134.59	136.87	134.59	135.84	124.98	3,343,300
2016-10-07	133.93	134.66	132.54	133.85	123.15	4,302,000
2016-10-06	134.83	135.00	133.68	134.42	123.68	3,614,900
2016-10-05	132.93	134.90	132.55	134.66	123.90	3,137,500
2016-10-04	132.77	133.23	131.69	132.25	121.68	2,829,200
2016-10-03	131.28	132.72	130.74	132.38	121.80	2,439,400
2016-09-30	132.09	132.63	131.27	131.74	121.21	3,118,900
2016-09-29	131.80	132.78	130.68	131.03	120.56	2,199,400
2016-09-28	131.59	132.36	130.59	132.23	121.66	1,773,000
2016-09-27	130.29	131.74	129.86	131.32	120.82	1,939,000
2016-09-26	131.07	131.58	130.43	130.57	120.13	2,219,900
2016-09-23	131.25	132.29	131.01	131.78	121.25	2,330,700
2016-09-22	131.45	132.48	131.17	131.87	121.33	3,253,100
2016-09-21	128.18	130.63	128.18	130.56	120.13	3,227,800
2016-09-20	127.95	128.50	127.57	127.79	117.58	2,639,300
2016-09-19	127.50	128.30	127.27	127.48	117.29	3,168,100
2016-09-16	127.71	127.71	126.34	126.70	116.57	8,035,600
2016-09-15	127.57	128.46	126.94	127.77	117.56	3,462,400
2016-09-14	128.91	129.31	127.34	127.67	117.47	3,955,400
2016-09-13	129.22	130.02	128.26	128.76	118.47	4,552,400
2016-09-12	126.88	130.68	126.31	130.12	119.72	6,381,100
2016-09-09	131.94	131.94	128.52	128.53	118.26	4,892,900
2016-09-08	132.32	132.91	131.51	132.90	122.28	2,618,300
2016-09-07	132.48	133.08	132.00	132.64	122.04	2,198,700
2016-09-06	131.63	132.99	131.27	132.99	122.36	4,151,800
2016-09-02	130.89	131.96	130.58	131.16	120.68	2,631,000
2016-09-01	130.03	130.03	128.36	129.90	119.52	2,807,200
2016-08-31	130.83	130.83	129.14	129.45	119.10	3,639,200
2016-08-30	133.19	133.44	130.68	130.81	120.36	3,437,300
2016-08-29	132.72	133.58	132.32	132.90	122.28	2,380,000
2016-08-26	133.50	134.08	131.82	132.23	121.66	1,973,700
2016-08-25	133.30	133.30	132.42	132.98	122.35	1,921,400
2016-08-24	134.01	134.65	133.07	133.29	122.64	2,135,900
2016-08-23	135.32	136.37	133.64	134.14	123.42	3,481,900
2016-08-22	134.30	135.67	133.84	134.99	124.20	2,520,500
2016-08-19	134.50	135.00	133.84	134.44	123.70	1,922,600
2016-08-18	134.72	135.96	134.53	135.00	124.21	2,030,800
2016-08-17	134.85	134.99	134.11	134.72	123.95	2,854,600
2016-08-16	134.15	135.21	133.40	135.00	124.21	2,759,200
2016-08-15	133.70	135.00	133.55	134.66	123.90	2,812,600
2016-08-12	132.90	133.78	132.63	133.10	122.46	2,522,600
2016-08-11	132.85	133.56	132.30	133.00	122.37	2,275,700
2016-08-10	132.10	133.53	131.71	132.28	121.71	2,642,200
2016-08-09	132.73	132.99	132.23	132.62	121.02	3,013,900
2016-08-08	132.14	132.95	131.75	132.19	120.63	2,443,800
2016-08-05	132.21	132.44	131.01	131.73	120.21	3,119,500
2016-08-04	132.00	132.55	130.96	131.21	119.73	3,008,500
2016-08-03	131.77	132.45	131.62	131.87	120.33	2,359,300
2016-08-02	132.95	133.40	131.35	131.60	120.09	3,156,800
2016-08-01	133.21	134.23	132.70	133.21	121.56	3,067,300
2016-07-29	133.05	133.80	132.30	133.66	121.97	3,559,100
2016-07-28	135.40	135.86	132.55	133.01	121.37	5,142,400
2016-07-27	136.14	139.45	135.71	135.96	124.07	5,661,700
2016-07-26	132.90	134.97	132.51	134.85	123.05	4,667,300
2016-07-25	133.18	133.30	132.38	132.94	121.31	3,078,600
2016-07-22	131.75	133.49	130.57	133.47	121.79	4,844,900
2016-07-21	134.76	134.98	133.03	133.53	121.85	2,814,100

← NewerPage 43 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.