Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	144.94	146.08	144.01	145.43	128.80	3,543,900
2015-05-11	145.55	146.79	145.13	145.89	129.21	3,969,000
2015-05-08	143.00	145.94	142.98	145.46	128.83	7,068,000
2015-05-07	140.56	142.18	140.48	141.49	125.31	4,868,700
2015-05-06	143.01	143.15	140.43	141.04	124.92	5,313,500
2015-05-05	143.76	144.70	142.27	142.91	125.77	3,670,400
2015-05-04	143.85	144.79	143.18	144.02	126.74	8,977,500
2015-05-01	144.41	145.07	143.84	144.67	127.31	3,556,800
2015-04-30	145.25	145.94	142.75	143.34	126.14	4,925,300
2015-04-29	147.07	147.46	145.90	146.15	128.62	4,761,700
2015-04-28	147.90	148.37	146.01	147.51	129.81	4,352,900
2015-04-27	148.59	149.00	147.71	147.80	130.07	4,603,500
2015-04-24	149.54	149.86	148.02	148.40	130.60	4,889,200
2015-04-23	150.83	150.83	149.73	149.87	131.89	4,080,800
2015-04-22	152.36	153.00	148.85	151.19	133.05	8,468,900
2015-04-21	153.51	154.09	152.00	153.33	134.94	3,772,900
2015-04-20	151.06	153.55	151.01	152.67	134.35	3,169,100
2015-04-17	150.88	151.43	149.44	149.60	131.65	4,671,600
2015-04-16	151.66	152.53	151.05	151.97	133.74	2,559,900
2015-04-15	154.37	154.37	152.21	152.43	134.14	3,687,400
2015-04-14	152.93	153.54	151.59	153.21	134.83	2,845,800
2015-04-13	153.79	155.50	152.96	153.24	134.86	3,034,000
2015-04-10	153.55	154.96	153.25	154.38	135.86	3,183,000
2015-04-09	152.62	153.67	151.63	153.42	135.01	3,966,800
2015-04-08	152.19	153.50	152.19	153.36	134.96	2,763,400
2015-04-07	151.27	153.50	151.14	152.32	134.05	4,299,500
2015-04-06	148.15	151.45	148.00	150.93	132.82	3,371,500
2015-04-02	149.14	150.50	148.31	149.28	131.37	2,934,200
2015-04-01	149.97	150.02	146.82	148.64	130.81	4,167,600
2015-03-31	152.23	152.25	149.94	150.08	132.08	2,975,600
2015-03-30	150.08	153.17	149.98	152.70	134.38	3,738,700
2015-03-27	148.59	149.31	147.49	148.85	130.99	2,600,300
2015-03-26	147.83	148.85	145.96	148.17	130.39	3,627,400
2015-03-25	151.40	152.04	148.13	148.23	130.45	3,747,900
2015-03-24	151.96	152.62	151.35	151.65	133.46	3,319,300
2015-03-23	154.98	154.98	152.81	152.81	134.48	3,029,700
2015-03-20	155.04	155.49	154.48	154.50	135.97	4,464,300
2015-03-19	154.91	155.33	153.66	154.11	135.62	2,539,000
2015-03-18	154.04	155.99	152.11	155.73	137.05	4,053,600
2015-03-17	152.88	155.00	152.73	154.51	135.97	2,927,200
2015-03-16	152.39	154.19	152.27	153.67	135.23	2,742,900
2015-03-13	151.89	152.39	149.79	151.57	133.39	3,569,600
2015-03-12	151.28	152.92	151.28	152.04	133.80	2,965,100
2015-03-11	152.51	152.69	151.17	151.17	133.03	3,395,400
2015-03-10	153.30	154.13	152.42	152.42	134.13	3,839,600
2015-03-09	153.30	155.61	153.15	154.75	136.19	3,433,000
2015-03-06	153.92	155.03	152.81	153.12	134.75	3,556,200
2015-03-05	154.86	155.98	154.31	154.47	135.94	3,327,200
2015-03-04	154.62	155.22	154.00	154.35	135.83	4,476,200
2015-03-03	154.71	156.91	154.17	155.57	136.91	8,656,600
2015-03-02	150.85	154.15	150.75	153.80	135.35	4,622,800
2015-02-27	151.00	151.89	150.45	150.85	132.75	4,330,700
2015-02-26	152.31	152.38	150.81	151.73	133.53	5,149,300
2015-02-25	154.31	154.74	152.14	153.01	134.65	4,800,500
2015-02-24	153.50	154.78	153.21	154.38	135.86	4,391,700
2015-02-23	155.00	155.92	153.36	154.74	136.18	8,653,700
2015-02-20	153.80	158.83	153.80	158.31	139.32	9,366,000
2015-02-19	151.05	154.24	151.00	153.75	135.30	4,384,000
2015-02-18	149.70	151.62	149.37	151.17	133.03	3,722,100
2015-02-17	148.72	149.96	148.52	149.92	131.93	3,622,400

← NewerPage 49 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.