Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	69.990	70.480	69.110	70.020	55.926	13,111,000
2011-01-25	72.490	72.730	71.310	72.240	57.699	5,186,700
2011-01-24	71.520	72.820	71.510	72.730	58.090	5,497,100
2011-01-21	71.910	72.220	71.340	71.680	57.252	4,441,200
2011-01-20	71.350	71.960	70.360	71.120	56.804	6,909,400
2011-01-19	72.680	72.990	71.180	71.730	57.292	8,590,500
2011-01-18	70.860	72.570	70.230	72.470	57.883	9,630,700
2011-01-14	69.550	70.200	69.390	70.070	55.966	4,551,500
2011-01-13	70.290	70.500	69.620	69.830	55.774	4,040,100
2011-01-12	69.600	70.490	69.510	70.150	56.030	5,935,800
2011-01-11	69.470	69.880	68.670	68.960	55.079	4,443,600
2011-01-10	69.420	69.660	68.350	69.090	55.183	4,397,400
2011-01-07	69.160	70.100	68.800	69.380	55.415	6,797,000
2011-01-06	67.460	69.350	67.460	68.800	54.951	7,507,200
2011-01-05	66.550	67.550	66.490	67.480	53.897	5,890,000
2011-01-04	66.790	67.610	66.510	66.940	53.466	7,979,900
2011-01-03	66.150	66.680	66.000	66.400	53.035	8,072,900
2010-12-31	64.900	65.290	64.620	65.260	52.124	2,137,400
2010-12-30	65.110	65.230	64.730	65.010	51.924	2,342,900
2010-12-29	65.000	65.200	64.620	65.050	51.956	2,504,700
2010-12-28	64.810	65.000	64.330	64.860	51.805	2,635,100
2010-12-27	64.730	64.910	64.330	64.750	51.717	2,548,500
2010-12-23	64.560	65.120	64.330	65.060	51.964	3,328,900
2010-12-22	64.450	65.140	64.010	64.610	51.605	5,256,000
2010-12-21	63.610	64.350	63.280	64.190	51.269	5,092,900
2010-12-20	64.740	64.770	62.820	63.270	50.535	9,711,000
2010-12-17	64.890	65.290	64.350	65.030	51.940	8,884,700
2010-12-16	64.330	64.850	63.710	64.400	51.437	5,169,100
2010-12-15	64.290	64.690	64.090	64.240	51.309	3,434,800
2010-12-14	63.850	65.110	63.680	64.490	51.509	6,304,500
2010-12-13	64.230	64.380	63.630	63.790	50.950	4,819,600
2010-12-10	64.630	64.770	63.960	64.160	51.245	5,501,700
2010-12-09	65.610	65.610	64.400	64.610	51.605	5,188,300
2010-12-08	66.190	66.560	64.920	65.180	52.060	5,230,600
2010-12-07	67.040	67.390	66.010	66.230	52.899	4,732,800
2010-12-06	66.410	66.960	65.970	66.590	53.186	3,455,000
2010-12-03	66.580	66.680	65.950	66.540	53.146	3,355,900
2010-12-02	65.620	66.800	65.550	66.590	53.186	4,760,700
2010-12-01	64.660	65.790	64.520	65.720	52.491	7,515,200
2010-11-30	63.730	64.210	63.470	63.770	50.934	5,814,100
2010-11-29	64.330	64.700	63.440	64.360	51.405	4,385,000
2010-11-26	65.090	65.460	64.670	64.800	51.757	2,279,600
2010-11-24	64.380	65.580	64.020	65.410	52.244	6,205,700
2010-11-23	63.430	64.110	63.100	63.600	50.798	6,567,900
2010-11-22	63.020	64.170	62.800	64.030	51.142	5,908,600
2010-11-19	64.530	64.740	63.390	63.590	50.790	8,824,700
2010-11-18	63.350	64.720	62.720	64.610	51.605	11,578,500
2010-11-17	62.670	63.020	62.170	62.500	49.920	8,173,300
2010-11-16	63.350	63.350	61.840	62.780	50.143	9,615,800
2010-11-15	63.350	64.100	62.620	63.610	50.806	10,964,500
2010-11-12	65.010	65.250	63.010	63.090	50.391	16,721,500
2010-11-11	66.550	66.700	65.040	65.370	52.212	10,033,700
2010-11-10	67.690	67.690	66.790	67.070	53.570	10,494,700
2010-11-09	70.270	70.550	68.830	69.250	55.311	4,587,500
2010-11-08	70.060	70.410	69.750	70.210	56.078	4,171,600
2010-11-05	70.850	71.650	70.500	71.270	56.924	3,625,800
2010-11-04	70.000	71.580	69.780	70.850	56.589	5,758,100
2010-11-03	69.660	69.730	68.040	68.940	55.063	4,670,800
2010-11-02	70.850	70.980	68.800	69.780	55.399	6,339,800
2010-11-01	70.710	71.890	69.910	70.480	55.954	3,321,400

← NewerPage 67 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.