Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	75.000	75.110	74.150	74.650	61.442	3,485,900
2012-04-02	74.000	75.470	73.610	75.170	61.870	4,104,600
2012-03-30	74.320	74.440	73.780	74.370	61.212	3,203,800
2012-03-29	73.770	74.150	72.950	74.080	60.973	3,587,600
2012-03-28	74.990	75.290	73.900	74.330	61.179	3,412,200
2012-03-27	75.110	75.250	74.800	74.810	61.574	3,510,700
2012-03-26	74.520	75.230	74.470	75.180	61.879	3,715,800
2012-03-23	74.050	74.340	73.750	73.970	60.883	2,518,400
2012-03-22	74.620	74.660	73.370	73.920	60.842	4,921,400
2012-03-21	75.050	75.440	74.800	75.010	61.739	3,644,100
2012-03-20	75.090	75.470	74.520	75.140	61.846	4,384,000
2012-03-19	75.000	75.690	75.000	75.400	62.060	2,683,800
2012-03-16	75.760	75.810	75.000	75.200	61.895	7,079,200
2012-03-15	75.500	75.630	74.880	75.430	62.084	4,850,700
2012-03-14	74.320	75.380	74.310	75.230	61.920	5,297,100
2012-03-13	73.880	74.350	73.380	74.310	61.163	4,532,700
2012-03-12	73.200	74.030	73.200	73.600	60.578	2,833,500
2012-03-09	74.140	74.310	73.170	73.290	60.323	5,535,900
2012-03-08	74.270	74.700	73.830	74.170	61.047	3,881,200
2012-03-07	72.580	73.700	72.510	73.520	60.512	4,279,000
2012-03-06	73.240	73.240	72.300	72.560	59.722	5,455,700
2012-03-05	74.950	74.980	73.930	74.130	61.014	4,156,800
2012-03-02	75.070	75.280	74.630	74.900	61.648	2,806,600
2012-03-01	74.960	75.630	74.860	75.080	61.796	3,343,100
2012-02-29	75.280	75.720	74.750	74.950	61.689	4,631,800
2012-02-28	75.180	75.410	74.810	75.160	61.862	3,667,400
2012-02-27	75.690	75.780	75.010	75.210	61.903	5,379,400
2012-02-24	75.750	76.640	75.630	76.060	62.603	3,347,000
2012-02-23	75.760	76.170	75.520	75.850	62.430	4,187,200
2012-02-22	75.560	76.300	75.310	76.060	62.603	3,764,800
2012-02-21	75.670	75.950	75.080	75.720	62.323	3,978,100
2012-02-17	75.530	75.550	75.020	75.350	62.019	4,927,300
2012-02-16	75.040	75.470	74.870	75.270	61.953	4,992,800
2012-02-15	75.860	76.000	75.000	75.210	61.903	4,252,400
2012-02-14	75.510	75.570	74.900	75.560	62.191	4,652,000
2012-02-13	75.500	75.510	74.750	74.850	61.607	3,456,500
2012-02-10	75.450	75.560	74.570	74.950	61.689	3,361,700
2012-02-09	75.780	76.230	75.370	75.900	62.471	4,491,100
2012-02-08	74.710	75.650	74.510	75.460	62.109	5,350,000
2012-02-07	75.040	75.350	74.300	75.200	61.533	4,438,700
2012-02-06	75.260	75.550	75.160	75.460	61.746	4,162,500
2012-02-03	76.090	76.740	75.860	76.340	62.466	3,472,400
2012-02-02	75.200	75.330	74.500	75.220	61.549	3,528,100
2012-02-01	74.960	75.890	74.960	75.370	61.672	4,296,400
2012-01-31	74.510	75.200	73.960	74.180	60.698	4,777,200
2012-01-30	73.990	74.350	73.680	74.160	60.682	5,043,000
2012-01-27	74.800	75.230	74.400	74.550	61.001	4,754,600
2012-01-26	75.840	76.360	75.000	75.310	61.623	4,187,400
2012-01-25	73.970	76.700	72.850	75.820	62.040	14,049,100
2012-01-24	75.060	75.620	74.600	75.360	61.664	4,942,700
2012-01-23	75.660	76.370	75.320	75.510	61.787	4,083,700
2012-01-20	75.680	75.900	75.140	75.520	61.795	4,552,300
2012-01-19	75.270	75.920	75.100	75.560	61.828	5,397,300
2012-01-18	74.950	75.450	74.770	75.060	61.418	4,189,500
2012-01-17	75.300	76.000	75.140	75.240	61.566	3,700,100
2012-01-13	75.040	75.200	74.160	74.600	61.042	4,641,100
2012-01-12	74.810	75.690	74.780	75.510	61.787	3,934,500
2012-01-11	74.780	74.950	74.230	74.740	61.157	3,082,700
2012-01-10	75.130	75.340	74.500	75.000	61.369	4,622,400
2012-01-09	74.810	74.870	74.180	74.530	60.985	4,469,600

← NewerPage 62 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.