Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	75.430	75.740	75.080	75.440	60.605	3,157,100
2011-04-20	74.210	75.320	74.150	75.070	60.308	6,356,300
2011-04-19	72.970	73.630	72.640	73.150	58.765	4,352,000
2011-04-18	72.720	73.280	71.750	72.790	58.476	6,225,500
2011-04-15	72.450	72.980	72.020	72.600	58.323	4,176,600
2011-04-14	71.830	72.470	70.880	72.300	58.082	4,091,600
2011-04-13	73.330	73.710	71.550	72.130	57.946	5,078,400
2011-04-12	73.220	73.580	72.960	73.080	58.709	3,441,100
2011-04-11	73.650	74.280	73.500	73.760	59.255	2,694,600
2011-04-08	74.660	74.850	73.040	73.470	59.022	3,099,500
2011-04-07	73.740	74.580	73.680	74.290	59.681	4,373,400
2011-04-06	73.330	73.930	72.800	73.720	59.223	4,803,600
2011-04-05	73.510	74.450	72.710	73.230	58.830	5,217,600
2011-04-04	73.380	74.110	73.370	73.950	59.408	3,697,100
2011-04-01	74.290	74.850	73.940	74.010	59.456	3,867,600
2011-03-31	73.810	74.470	73.470	73.930	59.392	4,199,200
2011-03-30	73.930	74.140	73.350	73.800	59.288	3,875,400
2011-03-29	73.070	73.930	73.030	73.620	59.143	4,782,500
2011-03-28	73.500	73.690	73.110	73.300	58.886	3,857,300
2011-03-25	72.940	73.500	72.330	73.340	58.918	4,696,900
2011-03-24	73.240	73.330	72.330	72.760	58.452	4,360,200
2011-03-23	71.620	73.070	71.140	72.720	58.420	5,332,400
2011-03-22	71.180	72.100	70.720	71.850	57.721	4,725,000
2011-03-21	70.290	71.680	70.040	71.200	57.199	5,297,900
2011-03-18	69.210	69.580	68.670	69.100	55.512	5,061,200
2011-03-17	68.580	69.030	67.850	68.300	54.869	4,408,800
2011-03-16	69.230	69.670	67.340	67.690	54.379	9,623,800
2011-03-15	68.340	70.230	68.340	69.690	55.986	6,247,600
2011-03-14	71.170	71.230	69.900	70.740	56.829	4,378,000
2011-03-11	70.290	71.890	70.260	71.640	57.552	3,855,800
2011-03-10	71.310	72.390	70.510	71.290	57.271	5,505,700
2011-03-09	72.010	72.420	71.330	72.090	57.914	5,379,600
2011-03-08	71.480	72.500	71.180	72.040	57.874	5,656,300
2011-03-07	71.600	72.070	69.910	70.880	56.942	5,132,000
2011-03-04	71.800	71.870	70.280	71.800	57.681	5,702,900
2011-03-03	70.130	71.830	70.130	71.710	57.608	5,457,700
2011-03-02	70.110	70.400	68.600	69.570	55.889	7,069,500
2011-03-01	71.930	72.230	69.990	70.120	56.331	5,186,200
2011-02-28	72.470	72.900	71.700	72.010	57.850	4,098,500
2011-02-25	73.940	74.290	72.060	72.300	58.082	8,127,200
2011-02-24	70.350	72.500	70.090	70.760	56.845	7,015,600
2011-02-23	70.940	71.490	70.000	70.230	56.420	5,551,900
2011-02-22	72.350	72.490	70.380	70.930	56.982	5,560,100
2011-02-18	72.130	73.520	72.130	73.040	58.677	5,358,600
2011-02-17	72.420	72.510	71.940	72.240	58.034	3,046,400
2011-02-16	71.710	72.620	71.460	72.480	58.227	4,456,600
2011-02-15	71.920	72.020	71.090	71.400	57.359	4,387,500
2011-02-14	72.700	72.700	71.600	72.260	58.050	4,091,200
2011-02-11	72.240	72.690	71.930	72.140	57.954	4,076,100
2011-02-10	72.430	72.990	71.850	72.660	58.372	4,917,000
2011-02-09	72.390	72.710	72.000	72.630	58.348	4,565,700
2011-02-08	72.170	72.820	72.020	72.710	58.074	4,083,900
2011-02-07	71.430	72.110	71.150	71.930	57.451	4,153,200
2011-02-04	70.900	71.640	70.680	71.380	57.012	4,079,200
2011-02-03	71.000	71.380	70.620	70.980	56.693	5,092,000
2011-02-02	69.830	71.190	69.800	71.000	56.709	4,249,100
2011-02-01	70.000	70.500	69.600	70.290	56.142	4,780,400
2011-01-31	69.260	69.960	69.120	69.480	55.495	4,559,800
2011-01-28	70.800	70.950	69.000	69.230	55.295	5,376,400
2011-01-27	70.010	71.000	70.000	70.560	56.357	5,743,600

← NewerPage 66 of 79 · 4,734 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.