Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	63.660	64.250	63.500	63.970	52.012	3,192,200
2011-10-10	62.870	64.190	62.750	64.030	52.061	4,597,500
2011-10-07	61.910	62.960	61.430	61.810	50.256	5,580,800
2011-10-06	60.010	61.790	59.450	61.480	49.988	5,565,900
2011-10-05	58.900	60.040	58.650	59.960	48.752	5,825,600
2011-10-04	57.530	59.230	56.900	59.140	48.085	7,800,000
2011-10-03	60.100	61.530	57.850	58.250	47.362	8,290,400
2011-09-30	61.500	62.180	60.450	60.510	49.199	5,464,300
2011-09-29	63.200	63.700	61.360	62.370	50.711	6,094,200
2011-09-28	63.280	64.050	61.810	61.920	50.346	4,695,500
2011-09-27	64.130	64.290	62.410	62.780	51.045	6,410,300
2011-09-26	60.800	62.270	60.000	62.010	50.419	7,031,800
2011-09-23	58.570	59.770	58.060	59.510	48.386	6,239,400
2011-09-22	59.330	59.590	57.530	58.720	47.744	12,055,700
2011-09-21	63.540	63.820	60.990	61.020	49.614	4,517,200
2011-09-20	64.360	64.640	63.500	63.560	51.679	3,431,600
2011-09-19	64.080	64.400	62.950	64.150	52.159	4,836,800
2011-09-16	64.780	65.750	64.520	65.380	53.159	6,926,700
2011-09-15	63.650	64.610	63.450	64.320	52.297	5,263,700
2011-09-14	63.050	64.070	61.640	63.030	51.248	5,782,600
2011-09-13	62.300	63.590	62.030	62.850	51.102	5,283,600
2011-09-12	60.830	62.530	60.330	62.390	50.728	5,520,600
2011-09-09	62.110	63.090	61.440	61.790	50.240	5,415,700
2011-09-08	64.340	64.500	62.610	62.810	51.069	6,866,500
2011-09-07	63.940	65.210	63.420	64.900	52.769	5,530,300
2011-09-06	61.910	62.900	61.220	62.770	51.037	6,478,800
2011-09-02	65.010	65.150	63.710	64.030	52.061	4,735,100
2011-09-01	66.960	67.730	66.000	66.050	53.704	6,169,500
2011-08-31	66.690	67.290	66.140	66.860	54.362	6,807,400
2011-08-30	65.230	66.540	64.800	66.030	53.687	6,984,200
2011-08-29	63.990	64.780	63.600	64.600	52.525	4,303,900
2011-08-26	60.640	62.970	60.130	62.800	51.061	6,199,200
2011-08-25	62.050	62.390	60.500	61.100	49.679	6,440,000
2011-08-24	60.590	61.910	60.450	61.690	50.159	4,852,000
2011-08-23	58.700	60.770	58.190	60.770	49.411	6,527,700
2011-08-22	59.140	59.360	58.040	58.380	47.467	6,862,800
2011-08-19	58.300	59.430	57.470	57.540	46.784	9,229,900
2011-08-18	60.400	60.720	58.220	58.930	47.914	8,108,800
2011-08-17	62.440	62.920	61.610	62.180	50.557	6,263,400
2011-08-16	61.730	62.980	61.410	62.230	50.598	6,841,400
2011-08-15	62.060	62.730	61.370	62.700	50.980	6,933,400
2011-08-12	59.950	61.870	59.160	61.750	50.207	10,082,800
2011-08-11	57.650	59.570	56.010	58.850	47.849	15,539,100
2011-08-10	60.920	61.200	57.230	57.410	46.679	13,549,600
2011-08-09	60.040	62.460	58.760	62.340	50.346	14,122,800
2011-08-08	61.100	61.810	58.610	58.710	47.414	13,561,000
2011-08-05	64.090	64.450	61.410	62.750	50.677	11,643,100
2011-08-04	66.360	66.380	63.000	63.090	50.951	10,707,100
2011-08-03	67.890	68.110	66.100	67.340	54.384	6,749,800
2011-08-02	69.560	70.290	67.690	67.700	54.674	7,052,400
2011-08-01	71.610	71.630	69.530	70.330	56.798	5,554,600
2011-07-29	70.000	71.110	69.250	70.470	56.911	5,962,000
2011-07-28	71.000	72.330	70.590	70.660	57.065	5,448,400
2011-07-27	71.730	73.200	70.530	70.630	57.041	9,806,900
2011-07-26	71.380	71.440	69.860	70.160	56.661	7,061,900
2011-07-25	71.380	72.010	71.010	71.310	57.590	3,990,800
2011-07-22	73.190	73.190	72.240	72.670	58.688	2,921,300
2011-07-21	72.580	73.250	72.000	72.890	58.866	4,301,500
2011-07-20	71.120	73.300	70.760	72.070	58.203	8,026,000
2011-07-19	70.110	70.990	69.310	70.530	56.960	7,434,200

← NewerPage 64 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.