Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	147.40	149.60	147.09	148.07	131.98	3,938,000
2015-10-29	147.54	147.87	145.83	147.18	131.18	3,072,100
2015-10-28	147.99	148.81	145.14	147.88	131.81	4,408,300
2015-10-27	146.22	148.99	146.01	148.46	132.33	3,411,300
2015-10-26	146.21	147.23	145.55	146.70	130.76	3,143,400
2015-10-23	147.37	147.75	144.91	146.70	130.76	4,691,200
2015-10-22	142.00	147.36	141.93	146.31	130.41	6,976,300
2015-10-21	141.70	142.15	136.61	141.19	125.85	8,927,200
2015-10-20	137.94	139.93	137.58	138.88	123.79	4,202,600
2015-10-19	137.60	138.61	136.39	138.42	123.38	4,022,000
2015-10-16	137.43	138.73	136.52	137.60	122.65	3,173,700
2015-10-15	135.16	137.67	135.00	137.39	122.46	6,368,300
2015-10-14	139.75	140.89	133.58	134.22	119.63	8,752,300
2015-10-13	139.44	140.50	139.43	140.29	125.04	2,339,700
2015-10-12	139.93	141.07	139.32	140.68	125.39	1,942,200
2015-10-09	139.04	140.24	138.36	139.70	124.52	3,065,700
2015-10-08	136.66	139.35	136.07	139.04	123.93	2,835,700
2015-10-07	135.69	137.73	135.26	137.02	122.13	3,263,800
2015-10-06	134.10	135.54	133.67	134.63	120.00	3,059,600
2015-10-05	132.28	134.15	131.35	134.02	119.46	4,587,500
2015-10-02	129.00	132.59	128.56	132.56	118.15	3,020,500
2015-10-01	131.32	131.79	128.98	130.61	116.42	2,878,400
2015-09-30	130.27	131.41	129.62	130.95	116.72	3,062,500
2015-09-29	128.11	129.15	127.47	128.75	114.76	2,935,100
2015-09-28	130.44	130.48	128.03	128.13	114.21	4,160,000
2015-09-25	131.57	131.73	129.28	131.01	116.77	4,149,900
2015-09-24	130.72	130.77	127.18	129.75	115.65	5,297,800
2015-09-23	134.66	135.00	131.61	131.67	117.36	4,907,500
2015-09-22	134.49	134.49	132.52	133.99	119.43	3,465,000
2015-09-21	136.42	137.45	134.94	136.02	121.24	2,460,900
2015-09-18	135.75	137.69	134.40	136.09	121.30	7,302,700
2015-09-17	137.36	139.91	136.94	137.45	122.51	3,405,600
2015-09-16	136.26	137.43	136.01	137.20	122.29	2,505,000
2015-09-15	134.52	137.00	134.52	136.30	121.49	3,761,800
2015-09-14	134.72	135.13	133.73	134.43	119.82	2,389,600
2015-09-11	133.16	134.86	132.89	134.67	120.03	2,628,200
2015-09-10	132.34	134.57	132.27	133.55	119.04	2,932,200
2015-09-09	135.59	136.25	132.21	132.65	118.23	4,713,900
2015-09-08	132.27	133.99	132.00	133.82	119.28	3,505,800
2015-09-04	129.55	130.49	128.66	129.76	115.66	3,746,700
2015-09-03	132.31	132.35	130.48	131.02	116.78	3,379,500
2015-09-02	128.71	130.67	127.74	130.63	116.43	4,809,300
2015-09-01	128.16	128.99	126.94	127.44	113.59	5,772,700
2015-08-31	132.37	132.70	130.39	130.68	116.48	4,231,700
2015-08-28	131.43	133.72	130.86	133.24	118.76	4,508,800
2015-08-27	131.08	132.36	129.46	131.87	117.54	5,754,600
2015-08-26	129.34	129.76	125.23	129.34	115.28	6,428,400
2015-08-25	130.00	130.72	125.43	125.49	111.85	7,159,100
2015-08-24	123.64	135.50	115.14	127.19	113.37	9,425,800
2015-08-21	134.88	135.09	131.46	131.71	117.40	7,957,600
2015-08-20	141.62	141.90	136.90	137.02	122.13	6,601,400
2015-08-19	143.42	144.48	142.32	142.72	127.21	2,967,700
2015-08-18	144.39	145.21	143.82	144.60	128.89	1,955,500
2015-08-17	144.60	144.86	142.93	144.44	128.74	3,746,000
2015-08-14	144.61	145.47	143.76	145.09	129.32	2,927,100
2015-08-13	142.03	145.45	141.53	144.81	129.07	5,129,500
2015-08-12	142.55	143.01	139.86	142.43	126.95	4,355,800
2015-08-11	144.14	144.93	143.28	144.05	128.40	2,816,700
2015-08-10	143.79	146.77	143.78	145.86	130.01	3,432,600
2015-08-07	143.22	143.84	141.70	142.42	126.94	2,953,200

← NewerPage 47 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.