Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	134.55	135.18	134.04	134.72	122.93	2,669,400
2016-07-19	132.91	135.67	132.83	134.66	122.88	3,390,000
2016-07-18	132.38	133.89	131.95	133.43	121.76	3,338,400
2016-07-15	131.80	132.75	131.45	132.39	120.81	2,944,900
2016-07-14	131.63	131.92	130.20	131.55	120.04	3,984,100
2016-07-13	131.28	131.39	129.37	130.11	118.73	3,061,400
2016-07-12	132.80	133.00	130.33	130.81	119.37	4,318,400
2016-07-11	130.84	133.25	130.80	132.04	120.49	3,929,900
2016-07-08	128.60	130.46	127.66	130.09	118.71	3,597,800
2016-07-07	126.92	128.17	126.26	127.17	116.04	3,049,400
2016-07-06	127.25	127.31	123.96	126.96	115.85	3,981,700
2016-07-05	128.43	129.00	126.63	126.97	115.86	4,829,400
2016-07-01	129.54	130.34	129.16	129.69	118.34	3,247,900
2016-06-30	127.08	129.87	127.08	129.87	118.51	4,110,800
2016-06-29	125.49	127.32	124.16	126.99	115.88	4,916,700
2016-06-28	124.50	124.76	122.70	123.89	113.05	4,438,100
2016-06-27	125.68	125.75	122.35	122.70	111.97	6,169,000
2016-06-24	128.14	129.39	126.21	126.52	115.45	9,707,300
2016-06-23	133.91	134.55	132.73	133.55	121.87	4,113,900
2016-06-22	132.10	133.16	131.58	131.77	120.24	2,640,800
2016-06-21	133.19	133.28	131.49	131.52	120.01	2,841,100
2016-06-20	131.36	133.90	131.21	132.75	121.14	4,331,900
2016-06-17	129.83	129.99	128.81	129.82	118.46	6,739,600
2016-06-16	129.32	129.89	126.90	129.37	118.05	4,066,100
2016-06-15	130.88	131.76	129.97	130.16	118.77	3,324,800
2016-06-14	129.63	130.60	128.50	130.50	119.08	3,717,000
2016-06-13	130.79	131.51	129.88	129.92	118.55	3,645,000
2016-06-10	131.76	132.12	130.37	131.14	119.67	3,828,600
2016-06-09	132.10	133.82	131.92	133.10	121.46	3,811,200
2016-06-08	132.52	133.53	132.04	133.00	121.36	3,883,700
2016-06-07	132.41	133.39	131.82	131.93	120.39	4,424,000
2016-06-06	127.60	132.08	127.45	131.90	120.36	6,996,200
2016-06-03	126.42	127.58	125.95	127.38	116.24	5,485,600
2016-06-02	126.65	127.03	125.32	126.85	115.75	4,802,100
2016-06-01	126.00	126.50	124.78	126.41	115.35	4,679,600
2016-05-31	129.88	129.98	126.04	126.15	115.11	6,894,400
2016-05-27	128.96	129.70	128.83	129.22	117.92	3,043,700
2016-05-26	128.48	129.90	128.32	129.31	118.00	2,586,300
2016-05-25	128.00	129.78	127.37	128.86	117.59	4,656,700
2016-05-24	127.76	128.81	126.32	127.50	116.35	5,102,400
2016-05-23	127.40	128.41	125.88	127.58	116.42	3,977,700
2016-05-20	129.13	129.25	127.21	127.39	116.25	3,297,700
2016-05-19	130.24	130.43	127.09	128.08	116.88	5,061,600
2016-05-18	132.45	133.18	130.34	130.99	119.53	4,060,400
2016-05-17	133.62	134.49	131.96	132.56	120.96	4,032,000
2016-05-16	131.63	134.41	131.55	134.14	122.40	3,165,400
2016-05-13	133.74	134.94	131.91	132.12	120.56	3,965,900
2016-05-12	133.49	135.04	133.49	134.42	122.66	4,591,300
2016-05-11	133.81	134.99	132.94	133.00	121.36	3,284,100
2016-05-10	133.18	135.24	132.79	134.72	121.94	3,382,700
2016-05-09	132.80	133.81	131.82	132.10	119.57	3,431,100
2016-05-06	132.11	133.63	131.76	133.26	120.62	2,466,000
2016-05-05	131.73	132.64	131.12	132.08	119.55	4,199,200
2016-05-04	131.59	132.31	130.53	130.89	118.47	3,340,500
2016-05-03	132.70	133.31	131.46	132.49	119.92	4,028,700
2016-05-02	134.38	135.00	133.23	134.01	121.30	3,703,800
2016-04-29	134.42	135.23	132.81	134.80	122.01	3,716,700
2016-04-28	136.29	137.72	134.50	134.80	122.01	4,938,800
2016-04-27	133.20	137.89	131.95	137.08	124.08	6,930,800
2016-04-26	131.25	133.27	131.06	133.24	120.60	6,103,400

← NewerPage 44 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.