Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	147.98	149.84	147.64	149.73	131.77	3,418,600
2015-02-12	148.26	148.57	147.68	148.09	130.32	2,998,900
2015-02-11	147.51	148.38	147.09	147.92	130.17	3,272,700
2015-02-10	148.20	148.71	147.50	148.04	129.48	4,034,900
2015-02-09	146.16	148.16	145.63	147.58	129.08	4,202,900
2015-02-06	148.62	148.89	147.70	148.00	129.44	4,398,800
2015-02-05	147.26	148.87	146.46	148.60	129.97	4,252,600
2015-02-04	145.97	148.39	145.93	147.22	128.76	4,766,200
2015-02-03	146.37	148.00	146.18	147.34	128.87	5,978,200
2015-02-02	143.72	146.59	143.05	146.26	127.92	6,790,900
2015-01-30	146.22	146.85	144.37	145.37	127.14	11,271,100
2015-01-29	139.69	148.25	139.63	147.78	129.25	15,161,700
2015-01-28	136.30	141.89	135.92	139.64	122.13	14,355,100
2015-01-27	132.40	132.99	130.74	132.48	115.87	5,243,900
2015-01-26	135.00	135.25	133.53	134.07	117.26	3,900,500
2015-01-23	135.57	135.78	134.60	134.62	117.74	3,828,300
2015-01-22	133.38	136.21	133.05	135.64	118.63	4,971,300
2015-01-21	130.87	132.87	130.57	132.41	115.81	2,898,000
2015-01-20	131.45	132.00	129.45	131.22	114.77	3,143,700
2015-01-16	129.75	131.02	129.11	130.78	114.38	4,425,600
2015-01-15	130.25	131.83	129.70	130.14	113.82	3,902,000
2015-01-14	129.03	131.29	128.95	130.38	114.03	3,559,500
2015-01-13	132.00	133.91	130.17	131.17	114.72	3,441,700
2015-01-12	132.24	132.26	129.95	130.87	114.46	3,552,700
2015-01-09	131.59	132.26	130.93	131.54	115.05	3,056,400
2015-01-08	130.60	131.99	130.40	131.80	115.28	4,503,400
2015-01-07	128.74	129.97	128.72	129.51	113.27	3,573,200
2015-01-06	129.05	129.62	126.18	127.53	111.54	4,992,800
2015-01-05	129.66	129.92	128.61	129.05	112.87	5,024,800
2015-01-02	131.07	131.84	129.09	129.95	113.66	4,294,200
2014-12-31	132.25	132.30	129.86	129.98	113.68	2,712,400
2014-12-30	132.00	132.28	131.52	131.83	115.30	2,447,700
2014-12-29	131.72	132.73	131.17	132.29	115.70	2,718,400
2014-12-26	131.29	131.93	130.23	131.63	115.13	2,242,900
2014-12-24	130.30	132.33	130.17	131.24	114.79	2,116,900
2014-12-23	129.04	130.65	128.65	130.03	113.73	4,028,900
2014-12-22	126.73	128.54	126.73	128.22	112.14	3,189,300
2014-12-19	125.63	127.42	125.50	126.23	110.40	7,680,800
2014-12-18	127.13	127.35	124.77	125.67	109.91	6,485,900
2014-12-17	124.28	125.38	123.42	125.06	109.38	6,726,500
2014-12-16	125.04	125.54	123.91	124.25	108.67	7,919,900
2014-12-15	121.40	122.88	120.60	122.08	106.77	6,238,800
2014-12-12	122.24	122.27	120.58	120.77	105.63	6,661,100
2014-12-11	125.22	125.65	123.00	123.37	107.90	6,702,100
2014-12-10	128.81	128.98	124.54	124.64	109.01	6,651,700
2014-12-09	128.56	129.72	127.74	129.66	113.40	3,084,600
2014-12-08	132.02	132.07	129.87	130.28	113.95	2,862,400
2014-12-05	131.72	132.62	131.53	132.21	115.63	2,580,200
2014-12-04	131.97	132.52	130.92	131.32	114.86	2,785,500
2014-12-03	132.65	133.28	131.43	131.97	115.42	4,627,500
2014-12-02	132.50	132.96	131.75	132.28	115.70	2,904,900
2014-12-01	134.31	134.40	132.20	132.39	115.79	3,473,700
2014-11-28	135.51	135.78	134.04	134.36	117.51	2,090,000
2014-11-26	134.95	135.30	134.39	134.78	117.88	2,660,100
2014-11-25	134.74	135.60	134.74	134.81	117.91	4,301,600
2014-11-24	133.45	134.74	133.44	134.61	117.73	4,161,500
2014-11-21	132.72	133.36	132.51	132.78	116.13	4,227,100
2014-11-20	130.94	132.40	130.71	131.70	115.19	4,052,800
2014-11-19	130.59	132.74	130.25	131.61	115.11	5,037,600
2014-11-18	128.55	131.33	128.04	130.66	114.28	5,701,200

← NewerPage 50 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.