Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	129.38	131.00	129.33	130.23	111.93	5,422,800
2014-03-03	127.18	128.44	126.52	128.22	110.20	4,847,100
2014-02-28	128.75	129.95	128.06	128.92	110.81	4,361,400
2014-02-27	126.47	128.56	126.26	128.56	110.50	4,649,700
2014-02-26	127.24	127.94	126.36	126.61	108.82	4,803,600
2014-02-25	129.30	129.75	126.21	126.78	108.97	7,308,800
2014-02-24	128.38	130.80	128.36	129.59	111.38	4,635,700
2014-02-21	129.80	129.80	128.11	128.28	110.26	5,164,000
2014-02-20	128.48	129.99	127.51	129.56	111.36	4,466,400
2014-02-19	130.11	130.50	128.37	128.39	110.35	5,146,600
2014-02-18	130.13	130.94	129.60	130.63	112.28	4,645,300
2014-02-14	129.09	130.41	128.02	130.16	111.87	4,807,700
2014-02-13	127.06	129.94	127.06	129.50	111.30	4,203,400
2014-02-12	130.29	130.55	128.00	128.13	110.13	5,798,800
2014-02-11	127.65	130.69	127.46	130.16	111.24	7,874,000
2014-02-10	128.96	128.97	126.35	127.16	108.68	8,173,500
2014-02-07	123.75	127.21	123.65	127.02	108.56	8,906,300
2014-02-06	121.79	122.72	121.51	122.67	104.84	6,738,800
2014-02-05	121.00	121.94	118.77	121.40	103.76	9,689,100
2014-02-04	123.07	123.80	120.53	122.04	104.30	9,304,100
2014-02-03	124.24	126.52	122.75	123.08	105.19	9,309,600
2014-01-31	124.46	126.87	123.08	125.26	107.06	9,732,700
2014-01-30	131.70	131.70	125.20	126.53	108.14	10,406,200
2014-01-29	131.70	131.76	128.07	129.78	110.92	15,993,400
2014-01-28	137.61	138.09	136.44	137.09	117.17	4,606,200
2014-01-27	136.70	138.46	135.65	137.36	117.40	5,057,800
2014-01-24	140.40	140.47	136.32	136.65	116.79	5,856,800
2014-01-23	143.10	143.89	141.10	141.31	120.77	4,491,400
2014-01-22	142.31	144.57	141.87	144.37	123.39	4,388,700
2014-01-21	141.46	142.46	140.81	141.67	121.08	3,240,600
2014-01-17	140.08	141.00	139.75	140.46	120.05	3,382,700
2014-01-16	140.33	141.45	140.07	140.21	119.83	3,062,900
2014-01-15	140.30	141.08	140.14	140.62	120.18	3,030,800
2014-01-14	140.85	141.70	137.80	140.01	119.66	8,441,600
2014-01-13	141.55	142.14	140.38	140.70	120.25	4,462,400
2014-01-10	142.79	142.80	140.90	141.90	121.28	4,549,500
2014-01-09	141.51	142.52	140.54	142.13	121.47	4,052,500
2014-01-08	140.69	141.40	139.36	140.82	120.35	4,236,100
2014-01-07	138.58	141.10	138.50	140.51	120.09	4,238,500
2014-01-06	139.40	139.76	137.80	138.41	118.30	4,196,500
2014-01-03	137.06	138.50	137.05	137.62	117.62	3,177,400
2014-01-02	136.01	137.25	135.51	136.67	116.81	3,366,700
2013-12-31	136.16	137.05	135.74	136.49	116.65	2,096,000
2013-12-30	137.16	137.37	135.54	135.92	116.17	2,403,500
2013-12-27	138.69	138.88	136.79	136.90	117.00	2,204,600
2013-12-26	137.18	138.59	137.17	138.27	118.18	2,161,300
2013-12-24	136.40	136.98	136.14	136.83	116.94	1,203,200
2013-12-23	137.69	138.09	136.32	136.40	116.58	2,945,100
2013-12-20	135.49	137.85	135.49	136.67	116.81	5,454,600
2013-12-19	135.00	136.23	133.94	135.17	115.53	3,177,100
2013-12-18	135.86	136.44	132.84	135.49	115.80	5,632,400
2013-12-17	137.92	138.10	135.36	135.88	116.13	6,753,000
2013-12-16	134.27	135.20	133.94	134.72	115.14	3,979,500
2013-12-13	133.45	134.25	133.14	133.83	114.38	3,139,400
2013-12-12	132.11	133.65	131.90	132.96	113.64	3,617,700
2013-12-11	133.70	133.81	132.44	132.56	113.30	3,358,300
2013-12-10	133.65	135.04	132.18	133.70	114.27	4,061,300
2013-12-09	135.49	135.95	134.57	134.68	115.11	3,799,000
2013-12-06	134.58	135.75	134.00	135.18	115.53	5,341,800
2013-12-05	131.26	133.10	131.25	132.73	113.44	3,665,100

← NewerPage 54 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.