Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	70.660	70.700	69.070	69.550	56.168	7,294,900
2011-07-15	71.700	71.710	70.850	71.280	57.565	4,058,500
2011-07-14	71.940	72.320	71.000	71.190	57.493	5,691,200
2011-07-13	72.560	73.250	71.860	72.170	58.284	4,707,700
2011-07-12	73.620	73.860	71.790	71.930	58.090	5,773,000
2011-07-11	74.170	74.730	73.000	73.350	59.237	4,379,000
2011-07-08	75.580	75.580	74.570	75.070	60.626	4,051,200
2011-07-07	75.330	76.200	74.850	75.990	61.369	4,976,900
2011-07-06	74.130	75.160	74.010	74.740	60.360	3,757,800
2011-07-05	74.170	74.730	73.850	74.150	59.883	3,130,300
2011-07-01	73.810	74.730	73.800	74.270	59.980	3,647,800
2011-06-30	73.000	74.100	72.900	73.930	59.706	4,245,300
2011-06-29	72.220	72.960	71.860	72.720	58.728	3,913,800
2011-06-28	71.820	72.240	71.400	72.090	58.220	3,837,900
2011-06-27	71.440	71.940	71.330	71.620	57.840	4,028,200
2011-06-24	71.370	71.570	70.730	71.260	57.549	6,088,500
2011-06-23	71.170	71.630	70.290	71.250	57.541	8,038,400
2011-06-22	73.590	73.660	72.060	72.120	58.244	7,232,200
2011-06-21	75.020	75.020	73.780	73.980	59.746	5,493,900
2011-06-20	73.960	74.800	73.510	74.520	60.182	3,809,600
2011-06-17	74.620	74.930	73.760	74.160	59.891	5,536,100
2011-06-16	73.740	74.580	73.450	74.010	59.770	4,446,500
2011-06-15	74.070	75.510	73.570	73.850	59.641	6,531,900
2011-06-14	73.340	75.020	73.190	74.640	60.279	4,775,700
2011-06-13	73.060	73.410	72.690	72.940	58.906	4,087,300
2011-06-10	73.810	74.000	72.610	72.690	58.704	5,139,600
2011-06-09	73.830	74.550	73.430	74.180	59.907	2,960,800
2011-06-08	74.130	74.400	73.650	73.850	59.641	3,772,100
2011-06-07	74.790	75.100	74.160	74.180	59.907	3,387,500
2011-06-06	74.760	75.270	74.420	74.580	60.231	3,310,200
2011-06-03	74.710	75.050	74.090	74.840	60.441	4,239,300
2011-06-02	75.440	76.340	75.300	75.690	61.127	3,606,200
2011-06-01	77.950	78.100	75.260	75.350	60.852	5,259,100
2011-05-31	77.800	78.350	77.410	78.030	63.017	4,706,400
2011-05-27	77.030	77.500	76.620	76.990	62.177	3,202,700
2011-05-26	76.540	76.920	75.940	76.660	61.910	4,377,000
2011-05-25	75.260	76.780	75.130	76.320	61.636	4,134,000
2011-05-24	76.460	76.710	75.240	75.570	61.030	3,783,700
2011-05-23	76.550	76.760	75.770	76.280	61.603	3,587,300
2011-05-20	77.890	77.990	77.260	77.520	62.605	4,000,400
2011-05-19	77.410	78.450	77.250	78.020	63.009	3,340,900
2011-05-18	76.780	77.490	76.600	77.140	62.298	3,634,200
2011-05-17	77.610	77.730	75.830	76.680	61.926	5,191,100
2011-05-16	78.660	78.810	77.650	77.770	62.807	3,800,400
2011-05-13	79.610	80.090	78.560	79.030	63.824	3,808,500
2011-05-12	79.040	79.750	78.480	79.410	64.131	3,700,000
2011-05-11	79.640	79.800	78.730	79.080	63.865	3,853,700
2011-05-10	79.760	80.420	79.760	79.950	64.228	3,852,400
2011-05-09	79.310	80.150	79.150	79.640	63.979	3,137,600
2011-05-06	79.140	80.040	78.970	79.310	63.714	4,565,800
2011-05-05	78.520	79.740	78.090	78.450	63.023	4,718,900
2011-05-04	79.700	80.000	78.760	78.840	63.336	5,735,200
2011-05-03	79.240	80.210	79.010	79.510	63.875	4,728,000
2011-05-02	80.350	80.650	79.160	79.530	63.891	5,633,300
2011-04-29	78.850	80.340	78.850	79.780	64.092	8,050,400
2011-04-28	76.030	78.860	76.020	78.550	63.103	7,359,700
2011-04-27	76.030	77.310	75.050	76.120	61.151	7,462,400
2011-04-26	75.310	75.850	75.010	75.550	60.693	5,100,900
2011-04-25	75.510	75.560	74.680	74.900	60.171	2,524,200
2011-04-21	75.430	75.740	75.080	75.440	60.605	3,157,100

← NewerPage 65 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.