Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	75.750	76.240	75.510	76.200	63.855	4,599,300
2012-12-19	75.610	76.190	75.300	75.510	63.277	6,075,200
2012-12-18	74.300	75.700	74.140	75.520	63.285	5,767,500
2012-12-17	74.200	74.660	73.530	74.650	62.556	5,537,800
2012-12-14	74.330	74.660	73.870	74.020	62.028	4,209,300
2012-12-13	75.420	75.490	74.100	74.320	62.279	4,977,600
2012-12-12	75.840	76.040	75.260	75.470	63.243	5,191,300
2012-12-11	75.620	76.050	75.500	75.820	63.536	5,960,300
2012-12-10	74.620	75.580	74.430	75.530	63.293	5,323,800
2012-12-07	74.090	74.660	73.610	74.640	62.548	3,718,000
2012-12-06	73.800	73.990	72.930	73.980	61.995	3,895,400
2012-12-05	73.940	74.450	73.180	73.870	61.902	3,818,800
2012-12-04	73.890	74.710	73.730	74.050	62.053	3,827,700
2012-12-03	74.410	74.490	73.570	74.020	62.028	3,721,600
2012-11-30	74.360	74.660	73.860	74.280	62.246	3,863,400
2012-11-29	74.360	74.860	73.840	74.120	62.112	2,998,900
2012-11-28	74.000	74.240	73.150	74.090	62.087	4,245,900
2012-11-27	74.120	74.540	73.600	74.490	62.422	5,353,500
2012-11-26	73.400	74.300	73.200	74.270	62.238	3,709,100
2012-11-23	73.350	73.750	73.090	73.740	61.793	1,579,200
2012-11-21	72.540	73.860	72.390	73.150	61.299	3,119,800
2012-11-20	71.870	72.800	71.790	72.540	60.788	3,161,000
2012-11-19	71.490	72.080	71.080	71.960	60.302	3,475,700
2012-11-16	71.190	71.220	70.290	70.770	59.305	4,856,300
2012-11-15	71.220	71.990	70.780	71.040	59.531	3,928,100
2012-11-14	73.340	73.650	71.120	71.290	59.740	6,063,100
2012-11-13	73.020	74.250	72.840	73.360	61.475	7,293,400
2012-11-12	73.410	74.180	73.280	73.690	61.751	6,497,600
2012-11-09	70.760	73.300	70.600	73.250	61.383	10,269,800
2012-11-08	70.130	71.320	70.090	70.980	59.481	7,363,500
2012-11-07	70.690	70.770	69.300	70.110	58.751	6,675,400
2012-11-06	70.470	72.440	70.470	72.020	59.983	4,923,700
2012-11-05	69.870	70.600	69.850	70.410	58.642	3,833,000
2012-11-02	71.000	71.360	69.960	70.050	58.343	4,400,400
2012-11-01	70.590	71.560	70.440	70.790	58.959	3,992,800
2012-10-31	71.350	71.450	70.270	70.440	58.667	3,778,700
2012-10-26	71.160	71.580	70.550	71.110	59.225	4,389,000
2012-10-25	73.050	73.090	70.650	71.540	59.584	8,191,500
2012-10-24	74.950	75.000	72.250	72.710	60.558	8,346,600
2012-10-23	72.990	73.230	72.610	72.820	60.650	4,544,900
2012-10-22	73.800	74.150	73.250	73.700	61.383	4,419,800
2012-10-19	74.030	74.230	73.590	74.010	61.641	5,407,000
2012-10-18	73.520	74.260	73.240	74.260	61.849	3,414,200
2012-10-17	73.740	73.900	72.630	73.630	61.324	6,061,500
2012-10-16	72.760	73.710	72.500	73.480	61.199	4,799,300
2012-10-15	71.850	72.280	71.680	72.250	60.175	3,858,000
2012-10-12	71.080	72.240	71.000	71.850	59.842	4,345,600
2012-10-11	70.900	71.550	70.800	70.830	58.992	3,183,200
2012-10-10	70.800	71.300	70.230	70.340	58.584	3,642,600
2012-10-09	70.700	71.210	70.360	70.640	58.834	4,116,600
2012-10-08	70.720	71.190	70.550	70.570	58.776	2,838,800
2012-10-05	70.260	71.250	70.210	70.890	59.042	3,741,600
2012-10-04	70.240	70.380	69.720	69.940	58.251	2,818,300
2012-10-03	69.900	70.000	69.360	69.860	58.184	3,106,400
2012-10-02	70.110	70.300	69.200	69.530	57.909	3,077,900
2012-10-01	69.860	70.670	69.800	70.010	58.309	4,012,100
2012-09-28	69.750	70.050	69.180	69.600	57.968	4,057,500
2012-09-27	70.400	70.550	69.710	70.100	58.384	4,147,700
2012-09-26	69.340	70.510	69.310	70.250	58.509	5,256,400
2012-09-25	70.290	70.490	69.380	69.380	57.785	4,085,900

← NewerPage 59 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.