Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	128.70	129.17	127.55	128.42	112.32	3,752,900
2014-11-14	128.53	129.78	127.85	128.86	112.70	6,235,600
2014-11-13	125.74	128.96	125.74	128.53	112.42	5,813,900
2014-11-12	124.51	126.19	124.47	125.87	110.09	3,075,000
2014-11-11	124.58	125.73	124.45	125.36	109.64	3,053,500
2014-11-10	124.87	124.99	123.80	124.64	109.01	2,622,700
2014-11-07	124.93	124.94	124.17	124.45	108.85	2,366,700
2014-11-06	124.48	124.80	123.37	124.58	108.96	2,341,900
2014-11-05	126.01	126.25	124.20	124.22	108.65	3,334,000
2014-11-04	125.94	126.71	125.26	125.84	109.42	3,684,600
2014-11-03	125.35	126.25	124.89	126.03	109.59	3,902,700
2014-10-31	125.03	125.89	124.73	124.91	108.62	4,665,300
2014-10-30	122.52	124.12	122.01	123.82	107.67	2,569,900
2014-10-29	124.48	124.48	122.56	123.08	107.02	3,241,700
2014-10-28	122.50	123.79	121.96	123.61	107.48	4,159,000
2014-10-27	122.13	122.23	121.26	122.12	106.19	2,940,300
2014-10-24	122.20	122.84	121.26	122.24	106.29	4,013,300
2014-10-23	121.27	122.88	121.06	122.03	106.11	7,799,700
2014-10-22	127.99	128.00	121.34	121.45	105.61	13,844,400
2014-10-21	125.21	127.24	124.93	127.12	110.54	5,204,500
2014-10-20	123.39	124.72	123.00	124.31	108.09	3,676,300
2014-10-17	122.05	123.87	121.78	123.24	107.16	4,872,400
2014-10-16	118.91	121.30	118.39	120.29	104.60	4,492,500
2014-10-15	121.06	121.12	116.32	120.19	104.51	7,819,000
2014-10-14	121.84	123.37	120.72	122.29	106.34	3,768,200
2014-10-13	122.05	123.19	120.26	120.45	104.74	3,878,600
2014-10-10	122.87	123.36	121.50	121.50	105.65	4,214,200
2014-10-09	124.72	124.75	122.31	122.76	106.75	4,874,700
2014-10-08	123.47	125.09	122.15	124.98	108.68	3,610,300
2014-10-07	125.52	125.52	123.29	123.32	107.23	3,554,900
2014-10-06	127.09	127.19	125.38	126.26	109.79	2,681,000
2014-10-03	124.66	126.87	124.66	126.36	109.88	3,075,900
2014-10-02	124.40	125.55	123.84	124.17	107.97	3,204,500
2014-10-01	127.37	127.37	124.31	124.67	108.41	5,265,200
2014-09-30	128.57	129.39	127.31	127.38	110.76	4,000,200
2014-09-29	127.21	129.53	127.00	128.77	111.97	3,484,900
2014-09-26	127.19	129.00	126.96	128.69	111.90	2,524,100
2014-09-25	128.31	128.49	127.01	127.14	110.55	2,913,100
2014-09-24	127.46	128.80	127.23	128.58	111.81	2,891,400
2014-09-23	128.28	128.54	127.03	127.38	110.76	2,963,100
2014-09-22	129.37	129.87	128.46	128.61	111.83	2,890,300
2014-09-19	129.27	129.70	128.92	129.35	112.48	5,635,700
2014-09-18	128.00	128.90	128.00	128.58	111.81	2,721,800
2014-09-17	128.25	128.38	127.20	127.76	111.09	3,135,300
2014-09-16	126.20	127.70	125.72	127.32	110.71	3,377,500
2014-09-15	126.92	126.95	125.69	126.31	109.83	3,261,700
2014-09-12	127.49	127.56	126.61	126.95	110.39	3,107,300
2014-09-11	127.82	127.99	127.20	127.64	110.99	1,988,200
2014-09-10	128.47	128.47	127.48	128.22	111.49	3,068,200
2014-09-09	127.81	128.68	127.62	128.21	111.48	4,866,400
2014-09-08	125.90	128.25	125.90	127.98	111.28	6,103,500
2014-09-05	125.43	125.55	124.10	124.69	108.42	4,913,800
2014-09-04	126.38	126.75	125.26	125.46	109.09	2,975,300
2014-09-03	125.46	126.24	125.20	125.94	109.51	3,966,500
2014-09-02	125.62	126.26	124.57	125.48	109.11	4,576,000
2014-08-29	127.35	127.35	126.05	126.80	110.26	3,032,700
2014-08-28	127.34	127.75	126.72	127.11	110.53	3,070,300
2014-08-27	128.77	128.99	127.95	128.20	111.48	3,075,200
2014-08-26	128.69	129.13	128.31	128.60	111.82	2,329,000
2014-08-25	128.08	128.49	127.78	128.33	111.59	2,307,100

← NewerPage 51 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.