Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	107.64	108.45	107.40	108.17	92.114	3,848,000
2013-09-09	106.58	107.38	106.56	107.19	91.280	2,907,600
2013-09-06	107.00	107.38	105.11	106.07	90.326	3,265,200
2013-09-05	106.16	106.98	105.67	106.65	90.820	2,590,500
2013-09-04	105.05	107.12	104.62	106.37	90.581	3,837,500
2013-09-03	105.13	105.83	104.66	105.01	89.423	3,659,800
2013-08-30	104.92	104.96	103.60	103.92	88.495	2,723,800
2013-08-29	103.28	105.44	103.00	104.93	89.355	3,095,400
2013-08-28	103.10	103.82	102.57	103.27	87.941	2,816,300
2013-08-27	104.40	105.14	103.06	103.21	87.890	4,376,900
2013-08-26	105.75	106.52	105.21	105.53	89.866	2,480,400
2013-08-23	105.50	105.50	104.80	105.48	89.823	3,016,100
2013-08-22	103.88	105.50	103.88	105.14	89.534	2,857,800
2013-08-21	104.47	104.76	103.60	103.91	88.486	3,645,600
2013-08-20	104.69	105.08	104.55	104.63	89.100	3,448,900
2013-08-19	103.00	105.20	102.88	104.72	89.176	3,512,200
2013-08-16	102.82	103.94	102.70	103.47	88.112	3,469,100
2013-08-15	103.19	103.29	101.77	102.73	87.482	4,359,400
2013-08-14	106.16	106.16	104.07	104.16	88.699	4,481,100
2013-08-13	104.31	106.55	104.27	106.23	90.462	3,578,300
2013-08-12	104.86	105.07	104.05	104.24	88.768	3,830,800
2013-08-09	105.37	106.15	104.88	105.33	89.696	3,326,500
2013-08-08	106.68	107.24	105.83	105.84	90.130	3,741,400
2013-08-07	106.21	106.68	105.53	106.42	90.624	3,158,600
2013-08-06	107.35	107.71	106.62	107.04	90.739	5,199,900
2013-08-05	107.14	107.80	107.14	107.50	91.129	3,559,200
2013-08-02	106.00	107.95	106.00	107.90	91.468	4,226,200
2013-08-01	105.99	107.00	105.78	106.70	90.451	4,910,800
2013-07-31	105.92	106.28	104.99	105.10	89.094	4,487,800
2013-07-30	104.94	106.01	104.80	105.73	89.628	5,022,700
2013-07-29	103.52	105.12	103.50	104.81	88.848	4,041,800
2013-07-26	106.22	106.22	105.31	105.60	89.518	4,216,100
2013-07-25	106.36	107.12	105.85	106.70	90.451	5,267,100
2013-07-24	109.24	109.49	106.26	106.95	90.663	7,723,500
2013-07-23	107.18	107.98	106.34	107.79	91.375	5,081,600
2013-07-22	107.27	107.32	106.45	106.86	90.586	4,168,800
2013-07-19	107.13	107.13	105.61	106.96	90.671	5,992,000
2013-07-18	104.96	107.98	104.80	107.63	91.239	8,046,400
2013-07-17	104.45	105.43	104.42	104.79	88.832	3,931,800
2013-07-16	105.69	105.80	103.78	104.23	88.357	5,839,100
2013-07-15	103.83	105.87	103.10	105.66	89.569	13,169,900
2013-07-12	106.86	108.15	98.990	101.87	86.356	44,391,800
2013-07-11	106.43	107.46	106.29	106.88	90.603	4,529,800
2013-07-10	104.50	105.60	104.41	105.50	89.433	3,872,700
2013-07-09	105.27	105.75	104.46	104.68	88.738	3,991,800
2013-07-08	104.00	105.10	103.44	104.37	88.475	4,222,700
2013-07-05	103.70	104.20	102.75	104.20	88.331	3,671,700
2013-07-03	101.01	103.04	100.78	102.89	87.221	2,891,700
2013-07-02	103.22	103.25	100.82	101.47	86.017	4,147,000
2013-07-01	102.93	104.02	102.93	103.24	87.518	4,091,200
2013-06-28	102.86	103.49	102.32	102.44	86.839	5,432,500
2013-06-27	102.41	103.52	102.01	103.15	87.441	6,577,700
2013-06-26	99.650	101.39	99.570	100.75	85.407	5,267,300
2013-06-25	99.200	99.660	98.180	98.670	83.644	3,557,900
2013-06-24	99.060	99.460	96.310	97.850	82.948	5,585,200
2013-06-21	100.08	100.14	97.420	99.980	84.754	10,328,800
2013-06-20	101.46	101.86	99.380	99.640	84.466	7,114,800
2013-06-19	103.83	104.15	102.24	102.25	86.678	4,186,900
2013-06-18	103.22	104.15	102.65	104.08	88.230	4,035,700
2013-06-17	102.69	103.52	102.52	103.03	87.340	4,217,400

← NewerPage 56 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.