Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	127.33	127.80	126.96	127.46	110.83	2,394,700
2014-08-21	127.54	127.78	126.74	127.50	110.87	2,522,300
2014-08-20	125.89	127.71	125.58	127.35	110.74	4,331,300
2014-08-19	125.22	125.79	125.11	125.58	109.20	2,988,300
2014-08-18	123.58	125.24	123.57	124.98	108.68	4,196,900
2014-08-15	124.50	124.50	122.15	123.16	107.09	4,570,000
2014-08-14	122.20	124.69	122.16	124.11	107.92	4,825,100
2014-08-13	120.67	122.23	120.63	121.98	106.07	2,641,100
2014-08-12	120.51	120.94	120.01	120.47	104.75	2,303,500
2014-08-11	121.15	121.76	120.75	120.80	105.04	2,807,900
2014-08-08	119.80	120.65	119.28	120.63	104.89	4,348,900
2014-08-07	119.00	120.22	118.87	119.84	104.21	4,641,800
2014-08-06	119.32	119.36	117.87	118.34	102.90	6,239,700
2014-08-05	119.67	121.98	119.66	121.27	104.82	6,097,900
2014-08-04	120.80	121.19	119.77	119.93	103.66	4,671,100
2014-08-01	120.45	121.71	119.64	120.38	104.05	5,852,700
2014-07-31	121.47	122.05	120.41	120.48	104.13	5,588,800
2014-07-30	123.20	123.80	121.76	122.29	105.70	4,042,900
2014-07-29	123.31	123.63	122.20	122.32	105.72	4,101,900
2014-07-28	123.44	124.56	122.16	123.06	106.36	4,982,400
2014-07-25	124.48	124.53	122.41	123.20	106.48	6,121,400
2014-07-24	125.92	126.05	124.00	124.40	107.52	10,307,200
2014-07-23	127.79	128.40	126.02	126.71	109.52	12,326,300
2014-07-22	128.99	130.01	128.58	129.74	112.14	5,102,200
2014-07-21	127.30	128.42	126.77	128.30	110.89	2,738,700
2014-07-18	126.38	127.82	126.25	127.64	110.32	3,103,300
2014-07-17	127.21	128.18	125.79	125.88	108.80	5,292,900
2014-07-16	129.56	129.56	127.14	127.42	110.13	5,260,800
2014-07-15	130.31	130.31	128.34	129.10	111.58	4,916,100
2014-07-14	128.91	130.58	128.76	129.52	111.95	5,267,500
2014-07-11	127.18	128.24	126.36	128.09	110.71	3,193,100
2014-07-10	125.54	127.63	125.12	126.79	109.59	3,936,900
2014-07-09	128.31	128.32	125.91	126.79	109.59	8,023,900
2014-07-08	128.89	128.97	125.92	126.79	109.59	5,724,300
2014-07-07	128.10	129.50	127.77	129.09	111.57	3,157,000
2014-07-03	127.99	128.62	127.70	128.51	111.07	1,997,500
2014-07-02	128.15	128.50	127.34	127.62	110.30	2,859,000
2014-07-01	127.66	128.33	127.36	128.15	110.76	3,772,500
2014-06-30	127.91	127.91	126.20	127.23	109.97	5,712,900
2014-06-27	128.07	128.78	127.56	128.54	111.10	3,687,900
2014-06-26	127.41	128.44	126.36	128.02	110.65	3,929,100
2014-06-25	129.04	129.14	126.28	127.06	109.82	7,929,700
2014-06-24	130.50	131.24	129.00	129.15	111.63	4,319,800
2014-06-23	132.32	132.53	130.65	130.85	113.10	4,433,000
2014-06-20	133.48	134.08	132.09	132.10	114.18	8,083,500
2014-06-19	132.48	132.93	131.80	132.82	114.80	2,794,900
2014-06-18	132.61	132.67	131.03	132.48	114.50	2,859,000
2014-06-17	132.10	133.05	131.72	132.45	114.48	2,223,200
2014-06-16	132.20	133.13	131.65	132.54	114.56	2,163,800
2014-06-13	132.53	132.95	131.55	132.29	114.34	2,376,600
2014-06-12	133.86	134.17	131.64	132.19	114.25	3,826,100
2014-06-11	135.25	135.53	133.82	134.10	115.90	5,558,000
2014-06-10	137.59	137.75	136.29	137.25	118.63	2,370,200
2014-06-09	138.25	138.39	137.50	137.96	119.24	2,585,000
2014-06-06	137.39	138.25	137.12	138.25	119.49	2,710,900
2014-06-05	135.65	137.38	135.65	136.82	118.26	3,489,900
2014-06-04	135.54	135.55	134.59	135.33	116.97	2,601,900
2014-06-03	135.80	136.53	135.62	135.88	117.44	2,468,800
2014-06-02	135.50	136.03	134.77	135.90	117.46	2,629,900
2014-05-30	134.67	135.44	134.04	135.25	116.90	2,760,300

← NewerPage 52 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.