Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	131.73	132.15	130.55	131.50	112.39	5,137,100
2013-12-03	133.93	133.93	131.92	132.00	112.82	5,171,900
2013-12-02	134.99	135.46	133.62	134.16	114.66	3,378,100
2013-11-29	134.82	135.23	134.18	134.25	114.74	1,680,900
2013-11-27	135.05	136.30	134.17	134.72	115.14	3,350,900
2013-11-26	133.00	135.44	132.56	134.78	115.19	4,200,800
2013-11-25	134.01	134.86	130.58	133.00	113.67	7,181,700
2013-11-22	133.49	136.12	133.43	135.97	116.21	4,290,200
2013-11-21	132.45	133.29	131.20	132.93	113.61	4,700,600
2013-11-20	135.80	135.89	132.29	132.45	113.20	8,634,900
2013-11-19	138.50	138.79	136.70	136.98	117.07	3,954,000
2013-11-18	140.25	142.00	137.77	138.36	118.25	8,158,800
2013-11-15	135.36	136.57	134.54	136.08	116.30	4,495,100
2013-11-14	133.70	135.38	133.17	135.09	115.46	3,279,600
2013-11-13	131.92	133.49	131.10	133.17	113.82	3,577,100
2013-11-12	132.40	133.08	131.97	132.33	113.10	2,851,000
2013-11-11	133.14	133.33	132.12	132.53	113.27	2,962,200
2013-11-08	131.28	133.90	130.95	133.49	114.09	4,790,900
2013-11-07	133.44	133.93	131.35	131.51	112.40	3,826,800
2013-11-06	134.02	134.58	132.68	133.09	113.75	3,747,700
2013-11-05	132.03	133.74	130.59	133.57	113.74	4,069,200
2013-11-04	133.75	133.99	132.46	132.79	113.08	3,915,800
2013-11-01	130.90	133.50	130.90	133.03	113.28	4,582,400
2013-10-31	129.84	131.88	129.55	130.50	111.13	4,931,800
2013-10-30	129.56	131.43	129.02	129.68	110.43	4,122,100
2013-10-29	129.35	129.88	128.76	129.66	110.41	3,608,700
2013-10-28	128.75	130.47	128.64	129.88	110.60	4,655,800
2013-10-25	129.25	131.43	128.22	131.19	111.72	5,467,600
2013-10-24	129.01	129.57	127.94	128.98	109.84	4,976,200
2013-10-23	126.00	129.99	125.90	129.02	109.87	10,766,300
2013-10-22	122.00	123.80	121.88	122.48	104.30	4,431,200
2013-10-21	122.69	122.74	121.06	121.47	103.44	3,207,900
2013-10-18	122.50	122.86	121.25	122.52	104.33	3,924,200
2013-10-17	119.81	122.39	119.81	122.29	104.14	4,114,200
2013-10-16	118.78	120.66	118.75	120.34	102.48	4,036,900
2013-10-15	119.42	119.59	118.14	118.18	100.64	2,749,700
2013-10-14	117.42	119.55	116.69	119.46	101.73	3,617,800
2013-10-11	118.60	119.40	117.83	117.98	100.47	4,505,500
2013-10-10	116.10	119.00	115.91	118.90	101.25	5,635,400
2013-10-09	115.40	115.40	113.34	114.47	97.479	4,722,200
2013-10-08	116.67	117.32	115.42	115.44	98.305	4,574,000
2013-10-07	115.51	117.17	115.40	116.69	99.370	3,822,000
2013-10-04	115.27	117.26	115.25	117.20	99.804	3,998,000
2013-10-03	117.35	117.49	114.73	115.24	98.135	4,455,100
2013-10-02	117.38	117.84	116.28	117.84	100.35	2,871,900
2013-10-01	117.97	118.30	117.08	117.75	100.27	2,880,700
2013-09-30	117.35	117.89	116.37	117.50	100.06	4,032,900
2013-09-27	118.51	119.17	117.79	118.74	101.12	2,848,900
2013-09-26	118.71	119.50	118.51	119.38	101.66	2,820,400
2013-09-25	119.32	119.61	118.16	118.51	100.92	3,566,600
2013-09-24	117.19	119.89	116.80	119.00	101.34	5,020,000
2013-09-23	117.15	118.37	115.80	117.51	100.07	5,450,200
2013-09-20	119.15	119.22	116.63	116.63	99.318	8,745,400
2013-09-19	119.22	120.38	118.81	119.04	101.37	5,766,700
2013-09-18	117.28	119.52	116.55	118.40	100.83	6,330,600
2013-09-17	115.78	117.48	115.59	117.11	99.727	5,308,300
2013-09-16	113.73	115.89	113.26	115.67	98.501	7,711,200
2013-09-13	109.93	111.33	109.56	111.33	94.805	3,503,400
2013-09-12	109.19	110.22	109.14	109.80	93.502	4,766,800
2013-09-11	108.25	109.23	107.80	109.23	93.017	3,313,700

← NewerPage 55 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.