Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	134.71	135.20	134.43	135.14	116.80	2,234,100
2014-05-28	134.17	135.15	134.17	134.33	116.10	2,609,400
2014-05-27	133.09	134.21	132.87	134.17	115.97	3,085,500
2014-05-23	132.00	132.58	131.93	132.41	114.44	1,956,200
2014-05-22	131.66	132.48	131.27	131.84	113.95	2,370,700
2014-05-21	130.43	131.43	130.04	130.96	113.19	2,476,100
2014-05-20	130.94	131.60	129.07	129.58	112.00	2,995,800
2014-05-19	130.42	132.07	130.35	131.35	113.53	2,103,100
2014-05-16	131.31	131.71	130.03	130.81	113.06	2,963,300
2014-05-15	132.70	132.86	130.56	131.21	113.41	3,596,800
2014-05-14	133.80	133.97	132.69	132.99	114.95	2,883,900
2014-05-13	133.01	133.83	132.86	133.45	115.34	3,132,200
2014-05-12	131.82	132.99	131.64	132.60	114.61	3,288,500
2014-05-09	130.26	131.33	129.88	131.10	113.31	2,543,800
2014-05-08	130.17	131.27	130.17	130.57	112.85	2,988,700
2014-05-07	130.77	131.10	129.20	130.35	112.66	2,900,600
2014-05-06	131.75	131.92	130.70	130.83	112.45	4,032,000
2014-05-05	129.00	132.38	128.95	131.96	113.42	4,026,500
2014-05-02	128.70	130.40	128.61	129.94	111.68	3,762,900
2014-05-01	128.74	129.60	128.27	128.46	110.41	2,804,100
2014-04-30	128.05	129.50	127.80	129.02	110.89	2,773,000
2014-04-29	127.20	128.57	126.53	128.37	110.33	3,344,100
2014-04-28	128.20	128.87	125.80	127.04	109.19	4,354,600
2014-04-25	129.84	130.00	128.37	128.66	110.58	2,978,500
2014-04-24	130.41	130.62	128.43	129.86	111.61	4,177,000
2014-04-23	130.67	131.50	129.33	130.63	112.28	7,121,600
2014-04-22	128.25	129.13	127.48	127.55	109.63	5,015,600
2014-04-21	128.05	128.44	127.37	127.82	109.86	2,368,500
2014-04-17	126.44	128.37	125.83	127.92	109.95	3,449,400
2014-04-16	125.00	126.04	124.73	126.04	108.33	2,826,100
2014-04-15	123.35	124.55	122.13	124.27	106.81	2,746,900
2014-04-14	123.08	123.77	122.18	123.25	105.93	3,086,300
2014-04-11	123.05	123.45	121.92	122.07	104.92	3,854,600
2014-04-10	126.82	126.86	123.64	123.64	106.27	3,956,900
2014-04-09	124.99	127.02	124.05	126.88	109.05	3,689,900
2014-04-08	125.28	125.73	124.06	124.15	106.71	4,122,200
2014-04-07	127.19	128.18	124.95	125.59	107.94	3,753,600
2014-04-04	129.33	129.92	127.23	127.38	109.48	4,156,600
2014-04-03	129.17	129.17	128.28	128.78	110.69	3,303,500
2014-04-02	128.63	128.77	127.40	128.31	110.28	2,935,200
2014-04-01	126.24	128.40	126.17	128.21	110.20	3,952,800
2014-03-31	125.36	126.04	124.80	125.49	107.86	2,962,000
2014-03-28	123.78	125.19	123.52	124.46	106.97	2,863,500
2014-03-27	123.01	124.30	121.80	123.21	105.90	3,106,000
2014-03-26	124.61	125.32	123.32	123.53	106.17	3,091,200
2014-03-25	124.46	125.00	123.56	124.02	106.59	3,225,100
2014-03-24	123.53	123.95	122.08	123.42	106.08	4,472,500
2014-03-21	124.06	124.45	122.50	122.58	105.36	7,973,600
2014-03-20	122.59	123.90	121.38	123.73	106.34	4,601,700
2014-03-19	124.32	125.20	121.37	122.24	105.06	6,673,000
2014-03-18	125.59	125.82	123.66	124.04	106.61	4,151,600
2014-03-17	123.97	125.82	123.92	125.42	107.80	4,380,500
2014-03-14	122.12	124.28	121.95	123.11	105.81	5,698,400
2014-03-13	124.65	125.61	121.63	121.89	104.76	6,071,200
2014-03-12	125.00	125.20	123.81	124.43	106.95	5,040,100
2014-03-11	127.03	127.27	125.62	125.67	108.01	4,190,000
2014-03-10	126.51	127.28	124.76	126.89	109.06	7,039,200
2014-03-07	129.75	130.16	128.07	128.54	110.48	4,297,800
2014-03-06	129.01	129.37	128.03	128.86	110.75	3,595,900
2014-03-05	130.40	130.80	128.69	128.79	110.69	4,095,200

← NewerPage 53 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.