Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	144.70	145.25	143.42	143.82	128.19	2,457,000
2015-08-05	143.90	145.60	143.77	144.95	129.20	2,926,100
2015-08-04	143.55	144.87	143.04	143.54	127.13	1,973,000
2015-08-03	144.44	144.75	142.59	143.69	127.26	3,088,000
2015-07-31	143.76	144.92	143.29	144.17	127.69	3,163,500
2015-07-30	143.35	143.92	142.21	143.01	126.66	2,644,000
2015-07-29	142.48	144.61	142.37	144.14	127.66	3,260,400
2015-07-28	141.61	142.17	139.51	141.81	125.60	4,138,200
2015-07-27	143.22	143.35	140.80	141.03	124.91	3,532,100
2015-07-24	145.81	146.47	143.98	144.06	127.59	2,455,000
2015-07-23	147.00	147.95	145.79	146.11	129.41	4,116,000
2015-07-22	148.90	149.18	145.11	146.47	129.72	6,238,400
2015-07-21	146.59	146.59	144.22	145.00	128.42	4,452,600
2015-07-20	147.11	147.20	145.91	146.72	129.95	3,016,100
2015-07-17	147.25	147.44	146.02	146.84	130.05	3,127,100
2015-07-16	147.79	148.80	147.77	148.49	131.51	2,509,600
2015-07-15	147.75	147.75	146.48	146.89	130.10	2,653,900
2015-07-14	146.76	148.30	146.45	147.75	130.86	3,388,800
2015-07-13	145.96	146.75	145.60	146.62	129.86	2,194,200
2015-07-10	144.14	145.19	143.87	144.48	127.96	2,192,100
2015-07-09	143.89	144.20	142.73	142.80	126.47	2,486,800
2015-07-08	142.50	143.15	141.52	141.92	125.69	3,386,500
2015-07-07	140.80	143.44	140.14	143.15	126.78	3,712,000
2015-07-06	139.02	140.73	139.00	140.52	124.45	2,093,400
2015-07-02	141.29	141.52	139.88	140.21	124.18	2,116,500
2015-07-01	140.48	141.14	140.02	140.73	124.64	3,260,900
2015-06-30	140.06	140.06	138.44	138.72	122.86	3,434,800
2015-06-29	140.96	141.32	138.58	138.73	122.87	3,755,500
2015-06-26	143.03	143.04	141.89	142.48	126.19	3,153,300
2015-06-25	143.27	143.76	142.34	142.45	126.16	2,153,800
2015-06-24	143.76	144.80	142.51	143.00	126.65	3,989,100
2015-06-23	146.33	146.45	143.80	144.43	127.92	2,864,400
2015-06-22	146.07	146.21	145.09	145.70	129.04	2,086,100
2015-06-19	145.19	146.10	144.95	145.13	128.54	4,837,300
2015-06-18	143.91	146.53	143.91	145.38	128.76	3,728,900
2015-06-17	142.87	144.00	141.90	143.43	127.03	2,775,400
2015-06-16	141.42	143.58	141.42	142.34	126.07	2,450,600
2015-06-15	142.04	142.59	141.28	142.29	126.02	2,631,400
2015-06-12	142.62	142.86	141.09	142.80	126.47	2,395,200
2015-06-11	142.01	143.98	141.75	142.96	126.62	2,924,500
2015-06-10	140.68	142.60	140.29	141.62	125.43	2,784,400
2015-06-09	140.50	140.99	139.90	140.10	124.08	2,647,600
2015-06-08	140.24	141.35	140.20	140.64	124.56	2,756,600
2015-06-05	141.04	141.37	140.05	140.73	124.64	3,215,600
2015-06-04	143.22	143.23	140.95	141.19	125.05	3,239,500
2015-06-03	143.78	145.06	142.89	143.81	127.37	3,755,800
2015-06-02	141.44	144.46	140.63	143.25	126.87	4,986,500
2015-06-01	141.45	142.05	140.27	141.25	125.10	3,897,000
2015-05-29	142.26	142.26	140.32	140.52	124.45	6,199,200
2015-05-28	142.51	145.29	141.58	142.33	126.06	3,103,200
2015-05-27	143.42	143.75	142.58	143.00	126.65	2,837,100
2015-05-26	144.34	144.43	142.16	142.80	126.47	3,476,800
2015-05-22	147.26	147.27	144.80	144.81	128.25	3,878,000
2015-05-21	146.56	147.71	146.10	147.35	130.50	2,676,400
2015-05-20	147.14	147.34	146.10	146.42	129.68	2,104,000
2015-05-19	147.18	147.77	146.73	147.05	130.24	2,366,400
2015-05-18	146.88	147.24	146.30	146.71	129.94	2,153,200
2015-05-15	148.05	148.30	146.34	146.88	130.09	3,368,900
2015-05-14	146.88	148.25	146.65	147.96	131.04	3,495,800
2015-05-13	145.41	146.53	145.10	145.62	128.97	2,679,400

← NewerPage 48 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.