Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	71.150	71.740	70.630	71.580	59.261	3,144,600
2012-06-27	70.980	72.040	70.950	71.870	59.502	2,514,600
2012-06-26	71.300	71.630	70.480	70.930	58.723	2,757,600
2012-06-25	71.810	71.920	71.030	71.050	58.823	4,111,400
2012-06-22	71.550	72.100	71.070	71.960	59.576	3,267,300
2012-06-21	73.350	73.620	71.250	71.370	59.088	3,659,300
2012-06-20	72.700	73.460	72.350	73.010	60.445	3,468,700
2012-06-19	72.360	73.220	72.020	72.920	60.371	4,167,200
2012-06-18	71.690	72.340	71.250	71.900	59.526	3,435,200
2012-06-15	72.090	72.380	71.580	71.990	59.601	5,308,300
2012-06-14	72.080	72.300	71.390	71.850	59.485	5,822,900
2012-06-13	72.410	72.700	71.570	72.060	59.659	4,720,300
2012-06-12	70.930	72.820	70.740	72.580	60.089	6,458,100
2012-06-11	70.610	70.850	69.800	70.110	58.044	4,369,400
2012-06-08	69.660	69.970	69.270	69.940	57.904	3,933,400
2012-06-07	69.570	70.330	69.430	69.950	57.912	4,004,600
2012-06-06	67.970	69.020	67.960	69.020	57.142	4,050,300
2012-06-05	67.310	67.700	66.820	67.580	55.950	3,747,300
2012-06-04	68.150	68.150	67.050	67.500	55.884	5,478,200
2012-06-01	68.670	68.880	67.140	67.240	55.668	5,592,000
2012-05-31	69.540	70.110	69.070	69.610	57.631	4,191,400
2012-05-30	69.880	70.090	69.250	69.390	57.448	4,677,600
2012-05-29	70.280	70.500	69.750	70.400	58.285	3,973,600
2012-05-25	71.210	71.390	69.660	70.000	57.953	5,163,300
2012-05-24	71.640	71.950	70.250	71.390	59.104	2,942,600
2012-05-23	70.690	71.630	69.920	71.570	59.253	4,222,700
2012-05-22	71.650	72.210	71.080	71.480	59.179	4,269,400
2012-05-21	70.460	71.850	70.140	71.780	59.427	4,709,700
2012-05-18	69.950	70.340	68.930	69.150	57.250	5,597,400
2012-05-17	72.310	72.480	69.460	69.730	57.730	6,172,200
2012-05-16	72.820	73.510	72.290	72.350	59.899	3,648,100
2012-05-15	73.000	73.670	72.420	72.580	60.089	3,252,300
2012-05-14	72.890	73.790	72.350	73.120	60.536	3,585,700
2012-05-11	73.590	74.110	73.250	73.560	60.901	3,189,000
2012-05-10	74.460	75.070	73.630	73.800	61.099	2,952,700
2012-05-09	74.250	74.860	73.320	74.050	61.306	3,926,600
2012-05-08	75.380	75.600	74.550	75.400	62.060	4,033,400
2012-05-07	75.790	76.080	75.370	75.960	62.521	3,551,800
2012-05-04	76.350	76.560	75.500	75.840	62.422	3,366,400
2012-05-03	77.130	77.330	76.520	76.830	63.237	3,304,800
2012-05-02	76.770	77.500	76.340	77.260	63.591	3,073,500
2012-05-01	76.590	77.830	75.850	77.250	63.582	4,287,600
2012-04-30	76.510	76.870	75.680	76.800	63.212	5,811,100
2012-04-27	77.280	77.570	76.900	77.270	63.599	4,168,700
2012-04-26	76.710	77.200	76.550	76.990	63.368	4,704,700
2012-04-25	75.050	77.500	74.900	77.080	63.443	10,621,200
2012-04-24	73.210	73.740	72.770	73.210	60.257	3,664,500
2012-04-23	72.690	73.130	72.170	72.860	59.969	5,022,100
2012-04-20	73.270	74.030	73.100	73.550	60.537	4,302,100
2012-04-19	73.730	73.960	72.660	73.100	60.167	3,729,300
2012-04-18	73.580	74.240	73.470	73.710	60.669	2,248,900
2012-04-17	73.130	74.360	73.100	74.090	60.982	3,345,300
2012-04-16	72.980	73.190	72.300	72.680	59.821	4,800,000
2012-04-13	73.180	73.380	72.370	72.920	60.019	3,329,100
2012-04-12	71.690	73.830	71.690	73.500	60.496	3,938,800
2012-04-11	71.630	72.510	71.490	71.770	59.072	5,099,900
2012-04-10	72.250	72.310	70.590	70.600	58.109	5,339,000
2012-04-09	72.630	72.790	72.270	72.430	59.615	2,443,400
2012-04-05	73.420	73.890	73.300	73.590	60.570	2,640,200
2012-04-04	73.970	74.200	73.490	73.670	60.636	2,490,500

← NewerPage 61 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.