Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	69.450	70.180	69.210	70.030	58.326	5,037,900
2012-09-21	70.090	70.150	69.470	69.970	58.276	13,161,000
2012-09-20	69.350	69.860	69.030	69.850	58.176	4,875,100
2012-09-19	70.740	70.740	69.880	69.900	58.218	5,193,400
2012-09-18	69.860	70.460	69.560	70.450	58.676	5,490,300
2012-09-17	70.770	70.820	69.890	69.920	58.234	6,917,200
2012-09-14	72.020	72.430	71.000	71.280	59.367	6,530,200
2012-09-13	70.680	71.990	70.440	71.580	59.617	5,314,100
2012-09-12	71.430	71.680	70.800	70.960	59.100	4,400,800
2012-09-11	71.190	71.670	71.150	71.270	59.359	3,951,300
2012-09-10	72.310	72.320	70.810	71.080	59.200	8,354,500
2012-09-07	72.870	73.030	72.550	72.890	60.708	3,080,400
2012-09-06	72.370	73.270	72.370	72.820	60.650	4,358,800
2012-09-05	71.380	72.050	71.110	71.920	59.900	4,946,900
2012-09-04	71.500	71.500	70.400	70.870	59.026	3,916,400
2012-08-31	71.270	71.750	70.610	71.400	59.467	3,171,800
2012-08-30	71.050	71.130	70.500	70.820	58.984	3,393,100
2012-08-29	71.640	71.990	71.130	71.440	59.500	2,687,200
2012-08-28	71.180	71.850	71.050	71.520	59.567	3,029,200
2012-08-27	70.950	71.780	70.880	71.380	59.450	3,538,100
2012-08-24	70.320	71.170	70.050	71.090	59.209	5,351,300
2012-08-23	72.090	72.150	70.020	70.360	58.601	9,431,200
2012-08-22	73.340	73.600	72.550	72.800	60.633	4,242,600
2012-08-21	74.090	74.360	73.120	73.270	61.024	3,136,400
2012-08-20	73.610	74.000	73.340	73.830	61.491	2,481,900
2012-08-17	73.690	73.980	73.400	73.910	61.557	3,235,800
2012-08-16	73.100	73.750	73.020	73.640	61.333	2,802,700
2012-08-15	73.340	73.650	72.750	73.070	60.858	3,278,200
2012-08-14	74.300	74.440	73.600	73.810	61.108	2,616,700
2012-08-13	73.710	74.430	73.600	74.190	61.422	2,379,900
2012-08-10	73.870	74.310	73.760	74.210	61.439	2,843,600
2012-08-09	74.610	74.610	73.910	74.280	61.497	2,387,500
2012-08-08	74.030	74.690	74.010	74.600	61.762	3,410,700
2012-08-07	73.270	74.550	72.930	74.460	61.646	4,717,200
2012-08-06	73.210	73.330	72.710	72.890	60.346	3,758,800
2012-08-03	73.130	73.340	72.680	72.810	60.280	4,588,500
2012-08-02	72.390	72.520	71.150	71.990	59.601	4,615,000
2012-08-01	74.320	74.480	72.640	72.770	60.247	4,696,000
2012-07-31	74.820	75.060	73.880	73.910	61.190	3,978,700
2012-07-30	74.600	75.590	74.430	74.860	61.977	4,999,700
2012-07-27	75.580	75.940	75.080	75.510	62.515	4,066,300
2012-07-26	75.130	75.960	74.270	74.910	62.018	4,949,200
2012-07-25	74.200	74.480	72.700	74.030	61.290	6,130,400
2012-07-24	72.870	73.170	71.350	72.030	59.634	3,866,500
2012-07-23	72.310	73.080	71.580	72.910	60.363	3,432,200
2012-07-20	74.500	74.800	73.610	73.890	61.174	3,148,100
2012-07-19	73.990	75.110	73.700	74.860	61.977	4,543,200
2012-07-18	72.710	74.440	72.710	73.890	61.174	3,756,200
2012-07-17	73.250	73.510	72.040	73.110	60.528	2,775,700
2012-07-16	73.130	73.190	72.250	72.970	60.412	3,538,400
2012-07-13	71.930	73.560	71.850	73.510	60.859	3,616,000
2012-07-12	71.200	72.020	70.850	71.710	59.369	5,799,800
2012-07-11	72.690	72.760	71.230	71.520	59.212	6,072,200
2012-07-10	74.630	75.050	72.890	73.220	60.619	4,756,700
2012-07-09	74.270	74.850	73.800	74.030	61.290	4,357,700
2012-07-06	73.780	73.810	72.900	73.690	61.008	3,579,100
2012-07-05	74.380	74.740	73.850	74.440	61.629	2,539,000
2012-07-03	73.080	74.270	73.080	74.270	61.489	2,166,200
2012-07-02	74.210	74.740	72.450	73.180	60.586	4,893,400
2012-06-29	73.060	74.370	72.890	74.300	61.513	4,419,400

← NewerPage 60 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.