Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	85.850	86.140	85.180	85.370	71.999	3,783,500
2013-03-19	85.530	86.000	85.240	85.510	72.117	5,381,200
2013-03-18	85.070	85.770	85.040	85.180	71.838	4,803,900
2013-03-15	84.750	86.490	84.500	86.430	72.893	8,205,400
2013-03-14	84.620	85.100	84.130	84.620	71.366	5,027,800
2013-03-13	84.380	84.850	83.520	84.750	71.476	7,750,900
2013-03-12	83.100	84.620	83.000	84.160	70.978	6,600,800
2013-03-11	81.010	83.030	80.960	82.940	69.949	5,087,300
2013-03-08	81.160	81.700	80.720	81.230	68.507	5,231,700
2013-03-07	79.370	81.950	79.370	81.050	68.355	10,029,900
2013-03-06	78.670	79.280	78.490	79.080	66.694	3,826,100
2013-03-05	77.450	78.850	77.110	78.660	66.340	5,693,200
2013-03-04	76.950	77.400	76.170	77.090	65.016	4,748,600
2013-03-01	76.700	77.590	76.580	77.280	65.176	6,024,200
2013-02-28	77.240	77.730	76.400	76.900	64.855	5,593,400
2013-02-27	75.530	77.930	75.530	77.360	65.243	7,160,000
2013-02-26	75.430	75.910	75.140	75.650	63.801	3,436,700
2013-02-25	76.830	76.900	75.030	75.030	63.278	4,936,300
2013-02-22	76.700	77.030	76.480	76.660	64.653	5,391,200
2013-02-21	74.960	76.180	74.910	76.010	64.105	7,438,600
2013-02-20	75.640	76.250	74.750	74.780	63.067	7,551,300
2013-02-19	74.990	75.190	74.270	74.650	62.958	3,882,500
2013-02-15	75.260	75.260	74.720	75.030	63.278	3,650,700
2013-02-14	74.690	75.310	74.540	74.930	63.194	3,830,400
2013-02-13	75.670	75.830	74.630	74.780	63.067	4,313,500
2013-02-12	76.060	76.250	75.830	75.990	63.679	3,597,400
2013-02-11	76.420	76.440	75.850	75.870	63.578	3,677,100
2013-02-08	77.240	77.390	76.280	76.560	64.157	5,100,400
2013-02-07	76.320	77.540	76.280	77.430	64.886	7,773,000
2013-02-06	75.470	76.300	75.400	76.290	63.930	4,716,600
2013-02-05	75.690	76.980	75.610	75.890	63.595	6,831,200
2013-02-04	74.290	75.530	74.250	75.210	63.025	5,799,800
2013-02-01	74.490	75.070	74.230	74.870	62.740	6,749,300
2013-01-31	74.500	74.620	73.760	73.870	61.902	7,639,000
2013-01-30	74.420	74.750	73.730	74.590	62.506	10,048,600
2013-01-29	74.240	74.240	73.000	73.650	61.718	9,296,800
2013-01-28	73.900	74.650	73.890	74.000	62.011	7,759,000
2013-01-25	75.290	75.420	74.790	75.030	62.874	6,163,200
2013-01-24	74.410	75.540	74.410	75.320	63.117	7,292,200
2013-01-23	73.990	74.590	73.450	74.290	62.254	7,784,900
2013-01-22	74.120	74.270	73.770	74.160	62.145	9,161,900
2013-01-18	75.160	75.160	74.290	75.040	62.883	10,829,000
2013-01-17	72.780	75.630	72.680	75.260	63.067	21,849,200
2013-01-16	73.850	74.640	73.560	74.340	62.296	18,212,000
2013-01-15	76.210	76.980	76.180	76.940	64.475	3,900,600
2013-01-14	75.230	76.590	74.900	76.550	64.148	6,221,100
2013-01-11	75.710	76.100	74.600	75.160	62.983	9,808,500
2013-01-10	76.930	77.120	76.160	77.090	64.601	5,026,600
2013-01-09	74.920	76.810	74.910	76.760	64.324	10,915,800
2013-01-08	75.240	75.810	73.110	74.130	62.120	20,268,100
2013-01-07	77.540	77.690	75.340	76.130	63.796	7,172,600
2013-01-04	77.790	78.020	77.440	77.690	65.103	3,431,700
2013-01-03	76.990	77.980	76.370	77.470	64.919	3,987,000
2013-01-02	76.550	77.330	76.450	77.070	64.584	5,036,400
2012-12-31	74.610	75.410	74.000	75.360	63.151	4,939,000
2012-12-28	75.210	75.740	74.560	74.690	62.589	2,970,400
2012-12-27	76.010	76.300	75.010	75.830	63.545	4,041,400
2012-12-26	75.970	76.300	75.750	76.020	63.704	2,710,300
2012-12-24	75.890	76.560	75.530	75.970	63.662	1,931,900
2012-12-21	75.080	76.220	74.580	76.170	63.830	6,831,500

← NewerPage 58 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.