Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	102.16	103.22	101.50	101.83	86.322	3,944,400
2013-06-13	100.96	102.34	100.85	102.16	86.602	4,076,500
2013-06-12	102.19	102.42	100.61	100.88	85.517	2,936,500
2013-06-11	101.61	102.78	100.90	101.75	86.254	3,144,100
2013-06-10	102.51	102.95	101.51	102.24	86.670	4,047,500
2013-06-07	100.25	102.59	100.06	102.49	86.882	5,732,900
2013-06-06	98.650	99.810	98.420	99.760	84.568	4,131,700
2013-06-05	99.340	99.710	98.050	98.490	83.491	5,151,000
2013-06-04	100.48	100.92	99.080	99.610	84.440	3,769,800
2013-06-03	99.360	100.90	99.300	100.74	85.398	6,472,900
2013-05-31	100.21	100.95	99.020	99.020	83.940	4,218,700
2013-05-30	99.290	100.99	99.060	100.54	85.229	4,784,400
2013-05-29	99.560	100.03	98.900	99.090	84.000	4,405,800
2013-05-28	100.85	101.47	100.11	100.11	84.864	5,736,000
2013-05-24	99.750	100.58	98.850	100.00	84.771	6,746,300
2013-05-23	97.180	99.990	97.060	99.750	84.559	6,975,700
2013-05-22	98.860	99.480	97.860	97.930	83.016	8,399,700
2013-05-21	98.590	99.050	97.900	98.750	83.711	4,415,400
2013-05-20	99.120	99.330	98.520	98.720	83.686	6,535,200
2013-05-17	97.020	99.040	97.000	98.920	83.855	7,408,900
2013-05-16	96.890	97.200	96.300	96.580	81.872	5,036,700
2013-05-15	95.690	97.470	95.600	97.020	82.245	4,875,100
2013-05-14	94.920	96.190	94.700	96.110	81.473	4,646,500
2013-05-13	94.120	95.160	94.100	94.760	80.329	3,492,000
2013-05-10	94.750	94.990	93.820	94.240	79.888	3,918,600
2013-05-09	94.070	95.150	94.040	94.610	80.202	3,677,500
2013-05-08	94.310	94.440	93.770	94.040	79.719	3,204,300
2013-05-07	94.310	95.040	94.060	94.790	79.943	3,858,400
2013-05-06	93.440	94.790	93.360	94.190	79.437	5,504,800
2013-05-03	92.850	93.950	92.670	93.740	79.058	4,700,100
2013-05-02	91.240	92.820	91.200	92.210	77.767	4,514,800
2013-05-01	91.080	91.750	90.720	91.180	76.899	4,567,300
2013-04-30	91.350	91.990	90.820	91.410	77.093	4,714,300
2013-04-29	91.400	92.410	91.190	91.900	77.506	6,265,900
2013-04-26	91.890	93.380	91.670	92.850	78.307	5,910,600
2013-04-25	91.350	92.620	90.070	91.670	77.312	5,766,100
2013-04-24	91.950	92.650	90.420	90.830	76.604	9,231,700
2013-04-23	87.350	88.510	87.200	88.180	74.369	3,130,700
2013-04-22	88.080	88.080	86.440	86.940	73.323	4,248,700
2013-04-19	87.570	88.080	86.570	87.960	74.183	6,322,200
2013-04-18	87.060	87.160	85.750	86.120	72.631	2,792,800
2013-04-17	86.470	87.000	85.780	86.690	73.112	3,781,100
2013-04-16	87.450	88.350	86.430	86.890	73.281	5,233,900
2013-04-15	88.440	88.770	86.770	86.770	73.179	4,324,000
2013-04-12	88.290	88.930	88.000	88.890	74.967	2,588,300
2013-04-11	87.960	89.460	87.840	88.530	74.664	5,394,200
2013-04-10	87.340	88.560	87.060	87.820	74.065	4,635,200
2013-04-09	87.120	87.490	86.190	87.210	73.551	6,058,400
2013-04-08	86.040	86.810	85.380	86.750	73.163	5,003,600
2013-04-05	84.070	86.300	83.910	86.170	72.673	6,109,500
2013-04-04	84.790	85.020	84.210	84.950	71.645	3,352,500
2013-04-03	84.300	85.350	84.070	84.360	71.147	3,885,000
2013-04-02	85.390	85.500	83.800	84.090	70.919	4,764,900
2013-04-01	85.600	86.190	85.030	85.250	71.898	2,867,200
2013-03-28	86.410	86.500	85.420	85.850	72.404	4,884,300
2013-03-27	85.750	86.420	85.050	86.200	72.699	3,185,700
2013-03-26	85.430	86.840	85.410	86.620	73.053	5,083,400
2013-03-25	85.030	85.480	84.340	84.850	71.560	3,528,400
2013-03-22	84.520	85.100	84.520	84.820	71.535	2,841,600
2013-03-21	85.200	85.830	84.180	84.330	71.122	3,672,400

← NewerPage 57 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.