Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	117.10	118.03	115.06	118.01	105.84	10,708,400
2016-01-27	119.90	120.11	115.02	116.58	104.55	27,945,900
2016-01-26	124.98	128.15	124.50	128.01	114.80	5,432,600
2016-01-25	124.60	125.24	123.40	124.01	111.22	4,551,600
2016-01-22	124.42	125.68	123.32	124.61	111.75	5,259,900
2016-01-21	122.77	125.98	121.54	123.40	110.67	5,546,200
2016-01-20	124.00	124.94	119.82	122.14	109.54	7,636,600
2016-01-19	127.06	127.22	125.11	126.06	113.05	5,478,900
2016-01-15	125.80	127.14	124.51	125.63	112.67	6,678,400
2016-01-14	129.59	130.07	125.81	129.20	115.87	6,517,800
2016-01-13	132.70	132.88	127.75	128.12	114.90	5,073,100
2016-01-12	131.58	132.17	129.64	131.92	118.31	4,171,500
2016-01-11	130.85	131.00	128.92	130.21	116.78	5,551,500
2016-01-08	133.70	135.10	129.80	129.99	116.58	5,776,900
2016-01-07	136.38	136.67	132.51	133.01	119.29	7,013,700
2016-01-06	138.83	139.35	137.26	138.83	124.51	4,254,100
2016-01-05	140.99	141.70	139.77	141.07	126.52	3,357,000
2016-01-04	141.38	141.70	139.43	140.50	126.01	5,719,500
2015-12-31	145.96	145.96	144.50	144.59	129.67	2,105,200
2015-12-30	147.22	148.00	146.01	146.41	131.31	1,619,000
2015-12-29	145.06	147.56	145.00	147.35	132.15	3,133,600
2015-12-28	143.26	144.67	142.85	144.54	129.63	1,980,000
2015-12-24	143.60	143.93	143.36	143.53	128.72	1,185,000
2015-12-23	143.08	144.07	142.81	144.06	129.20	3,353,900
2015-12-22	141.72	142.79	140.50	142.38	127.69	2,791,700
2015-12-21	140.21	141.94	139.70	140.90	126.36	3,746,400
2015-12-18	144.41	144.41	138.89	139.58	125.18	9,952,000
2015-12-17	148.85	149.80	145.50	145.56	130.54	3,448,800
2015-12-16	147.98	148.61	146.23	148.11	132.83	3,316,000
2015-12-15	145.66	147.10	144.12	146.53	131.41	4,705,300
2015-12-14	144.50	144.50	141.46	143.00	128.25	4,845,000
2015-12-11	145.00	145.70	143.72	144.62	129.70	3,684,700
2015-12-10	144.62	147.46	144.16	146.41	131.31	3,278,500
2015-12-09	144.60	145.69	142.27	144.24	129.36	5,124,600
2015-12-08	146.82	147.23	144.65	144.99	130.03	5,021,100
2015-12-07	148.30	149.50	147.32	148.45	133.13	3,417,700
2015-12-04	146.35	148.78	146.09	148.50	133.18	3,892,900
2015-12-03	147.05	147.63	144.28	145.56	130.54	3,008,700
2015-12-02	147.55	148.03	146.38	146.96	131.80	2,648,800
2015-12-01	146.54	149.40	146.47	147.74	132.50	3,444,300
2015-11-30	146.97	147.26	145.36	145.45	130.44	3,176,700
2015-11-27	147.50	147.97	146.68	146.95	131.79	1,282,100
2015-11-25	149.04	149.15	147.38	147.43	132.22	1,852,200
2015-11-24	147.49	149.59	147.22	148.65	133.31	2,626,600
2015-11-23	149.39	149.70	147.71	148.34	133.04	3,183,700
2015-11-20	149.84	150.59	149.12	149.40	133.99	3,210,200
2015-11-19	148.79	149.48	148.26	149.24	133.84	2,492,600
2015-11-18	146.24	148.39	146.23	148.28	132.98	3,101,100
2015-11-17	145.29	146.59	144.64	146.08	131.01	3,038,300
2015-11-16	142.58	144.50	142.33	144.42	129.52	2,378,300
2015-11-13	142.33	143.89	141.86	142.59	127.88	3,063,800
2015-11-12	143.00	144.40	141.59	142.54	127.83	3,796,800
2015-11-11	145.20	145.83	144.52	144.99	130.03	1,579,600
2015-11-10	145.28	146.14	144.03	145.15	130.18	2,524,100
2015-11-09	146.90	147.48	145.18	145.98	130.92	2,980,800
2015-11-06	146.58	148.17	146.01	147.94	132.68	2,294,100
2015-11-05	148.19	148.84	146.49	147.97	132.70	2,545,400
2015-11-04	147.26	148.76	147.18	148.19	132.90	2,771,500
2015-11-03	148.03	148.46	147.14	148.09	132.00	2,470,000
2015-11-02	148.38	149.47	147.56	148.40	132.27	2,516,700

← NewerPage 46 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.