Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	130.45	131.00	129.31	130.75	118.35	4,600,100
2016-04-22	131.09	131.83	130.50	131.05	118.62	3,858,100
2016-04-21	130.98	132.64	130.30	130.74	118.34	4,799,600
2016-04-20	128.55	131.36	128.49	130.57	118.18	6,799,000
2016-04-19	132.57	133.85	132.21	132.68	120.09	2,931,000
2016-04-18	131.13	132.25	130.32	131.97	119.45	3,056,000
2016-04-15	130.95	131.60	130.68	131.13	118.69	5,008,700
2016-04-14	131.50	131.95	130.53	130.85	118.44	4,527,600
2016-04-13	130.49	131.50	129.81	131.14	118.70	3,514,800
2016-04-12	127.62	130.38	126.68	129.47	117.19	4,239,200
2016-04-11	128.25	129.90	127.68	127.91	115.78	3,611,700
2016-04-08	128.04	130.02	127.61	127.88	115.75	3,939,800
2016-04-07	127.00	128.94	126.56	127.00	114.95	4,596,300
2016-04-06	127.16	128.04	125.75	127.93	115.79	3,998,000
2016-04-05	126.15	128.59	125.58	127.03	114.98	4,660,100
2016-04-04	126.54	127.97	125.88	126.34	114.35	5,036,500
2016-04-01	126.23	127.09	125.11	126.96	114.92	5,328,000
2016-03-31	128.09	128.38	125.25	126.94	114.90	8,758,300
2016-03-30	131.48	132.73	128.02	128.58	116.38	5,949,000
2016-03-29	129.83	130.93	128.18	130.88	118.46	4,910,200
2016-03-28	132.53	132.62	130.55	131.29	118.83	3,352,200
2016-03-24	131.61	132.23	130.03	132.12	119.59	4,573,100
2016-03-23	134.99	135.00	132.74	132.86	120.26	4,361,200
2016-03-22	135.14	136.10	134.78	135.12	122.30	4,989,000
2016-03-21	133.46	136.78	133.39	135.86	122.97	5,671,400
2016-03-18	131.24	134.68	131.01	133.96	121.25	9,108,400
2016-03-17	128.07	131.60	127.42	130.70	118.30	5,801,000
2016-03-16	126.24	128.13	125.75	127.57	115.47	5,154,700
2016-03-15	125.55	126.37	124.21	126.36	114.37	3,717,500
2016-03-14	123.93	127.00	123.86	126.34	114.35	4,283,400
2016-03-11	124.13	125.50	123.86	124.63	112.81	3,260,100
2016-03-10	123.14	123.82	121.43	122.94	111.28	4,111,300
2016-03-09	122.38	123.26	122.03	122.86	111.20	3,380,300
2016-03-08	121.98	122.97	121.31	122.35	110.74	5,257,300
2016-03-07	120.80	123.32	120.57	122.90	111.24	4,504,700
2016-03-04	120.17	122.23	119.85	121.07	109.58	4,421,500
2016-03-03	118.84	119.73	118.25	119.61	108.26	3,404,600
2016-03-02	119.63	120.75	118.50	119.65	108.30	4,292,500
2016-03-01	119.01	120.99	118.25	119.96	108.58	4,595,400
2016-02-29	118.12	119.47	117.50	118.18	106.97	4,569,700
2016-02-26	117.75	119.45	117.50	118.16	106.95	3,757,800
2016-02-25	116.35	117.60	115.78	116.82	105.74	4,667,100
2016-02-24	115.37	115.96	112.51	115.59	104.62	6,859,300
2016-02-23	116.97	118.50	115.93	116.90	105.81	3,762,300
2016-02-22	115.16	118.97	115.16	117.39	106.25	4,930,300
2016-02-19	117.31	117.33	114.42	115.16	104.24	6,920,600
2016-02-18	116.91	118.23	116.68	117.57	106.42	6,489,000
2016-02-17	114.03	116.83	113.99	116.34	105.30	6,619,600
2016-02-16	109.73	112.76	109.00	112.60	101.92	7,587,700
2016-02-12	105.12	109.84	105.00	108.63	98.325	12,973,400
2016-02-11	113.18	113.40	102.10	108.44	98.153	33,735,600
2016-02-10	118.16	119.46	116.27	116.36	105.32	4,888,600
2016-02-09	117.98	119.98	117.43	118.88	106.62	4,137,600
2016-02-08	120.67	121.33	117.25	119.47	107.14	6,453,600
2016-02-05	123.63	124.17	121.03	122.56	109.92	6,186,700
2016-02-04	121.12	124.91	121.12	123.61	110.86	5,837,000
2016-02-03	118.80	122.13	117.15	121.87	109.30	7,361,900
2016-02-02	119.69	120.28	117.37	117.52	105.40	8,646,700
2016-02-01	119.64	122.29	118.65	121.56	109.02	6,812,800
2016-01-29	118.14	120.18	118.02	120.13	107.74	9,195,700

← NewerPage 45 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.