Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	73.730	74.270	72.950	73.980	60.535	4,779,800
2012-01-05	73.770	73.900	72.740	73.530	60.167	6,797,900
2012-01-04	74.100	74.600	73.590	74.330	60.821	4,923,000
2012-01-03	74.700	75.000	74.120	74.220	60.731	6,859,300
2011-12-30	73.860	74.080	73.240	73.350	60.019	2,811,800
2011-12-29	73.440	74.360	73.310	74.110	60.641	2,749,300
2011-12-28	74.480	74.600	73.030	73.260	59.946	2,568,200
2011-12-27	73.680	74.490	73.370	74.270	60.772	2,536,700
2011-12-23	74.530	74.710	73.600	73.970	60.527	3,578,100
2011-12-22	73.830	74.740	73.480	74.290	60.788	5,849,400
2011-12-21	72.730	73.710	72.060	73.590	60.216	5,471,700
2011-12-20	71.230	72.680	71.230	72.440	59.275	5,408,600
2011-12-19	71.200	71.620	69.910	70.160	57.409	3,572,500
2011-12-16	71.110	72.370	70.560	71.010	58.105	8,854,900
2011-12-15	70.810	70.950	70.050	70.610	57.777	4,076,400
2011-12-14	70.350	71.540	69.720	69.940	57.229	5,999,900
2011-12-13	71.670	72.650	70.620	70.900	58.015	7,555,600
2011-12-12	71.510	71.960	70.180	70.900	58.015	5,463,400
2011-12-09	70.810	72.000	70.410	71.930	58.857	5,545,900
2011-12-08	70.460	71.130	69.830	70.170	57.417	6,034,800
2011-12-07	70.300	71.510	69.640	70.600	57.769	6,455,100
2011-12-06	70.920	71.590	70.800	70.870	57.990	4,624,300
2011-12-05	72.280	72.760	70.350	71.090	58.170	8,133,700
2011-12-02	71.700	71.980	70.930	71.300	58.342	7,252,600
2011-12-01	68.700	71.710	68.510	70.980	58.080	12,018,200
2011-11-30	67.080	68.750	66.990	68.690	56.206	8,601,100
2011-11-29	65.020	66.000	64.840	65.260	53.400	5,317,900
2011-11-28	64.530	65.630	64.530	64.990	53.179	4,621,100
2011-11-25	62.160	63.620	62.120	62.780	51.370	2,122,300
2011-11-23	63.620	63.750	62.330	62.360	51.027	4,273,000
2011-11-22	65.300	65.440	63.880	64.350	52.655	5,000,300
2011-11-21	66.320	66.450	64.000	65.560	53.645	8,102,900
2011-11-18	66.930	67.850	66.290	67.460	55.200	7,055,300
2011-11-17	67.200	67.350	65.410	66.090	54.079	7,122,800
2011-11-16	67.130	67.660	66.200	66.340	54.283	5,352,800
2011-11-15	67.900	68.340	67.050	67.940	55.592	5,112,800
2011-11-14	68.890	68.970	67.700	67.940	55.592	6,366,100
2011-11-11	65.430	67.260	65.430	66.920	54.758	4,397,700
2011-11-10	65.090	65.600	64.590	64.830	53.048	3,853,400
2011-11-09	65.170	65.700	64.330	64.550	52.819	5,753,500
2011-11-08	66.440	66.800	65.450	66.650	54.537	4,827,000
2011-11-07	65.710	66.400	65.170	66.290	53.899	3,624,200
2011-11-04	65.590	65.950	65.000	65.800	53.500	3,458,000
2011-11-03	65.160	66.370	64.500	66.190	53.817	4,896,800
2011-11-02	63.970	64.760	63.830	64.400	52.362	5,782,800
2011-11-01	64.230	64.340	62.370	63.170	51.362	8,962,200
2011-10-31	67.120	67.490	65.740	65.790	53.492	6,879,500
2011-10-28	67.550	68.390	67.310	68.170	55.427	6,102,900
2011-10-27	68.590	68.760	67.180	67.490	54.874	8,606,900
2011-10-26	67.560	67.900	65.800	66.560	54.118	12,700,300
2011-10-25	64.810	64.950	63.550	63.720	51.809	6,529,500
2011-10-24	64.410	65.060	63.930	64.750	52.647	5,190,800
2011-10-21	63.310	64.640	63.100	64.590	52.516	6,250,400
2011-10-20	63.010	63.730	62.180	62.490	50.809	6,291,500
2011-10-19	62.610	64.270	62.530	63.110	51.313	4,849,500
2011-10-18	61.930	64.240	61.330	63.470	51.606	6,167,800
2011-10-17	63.340	63.510	61.660	61.780	50.232	4,873,400
2011-10-14	64.000	64.280	63.410	63.890	51.947	3,839,900
2011-10-13	63.780	64.090	63.050	63.530	51.655	3,154,300
2011-10-12	64.460	65.230	64.130	64.320	52.297	5,136,500

← NewerPage 63 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.