Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	71.150	71.460	70.360	70.640	56.082	3,192,300
2010-10-28	71.300	71.790	70.350	71.270	56.582	4,119,800
2010-10-27	70.870	71.110	69.710	70.860	56.256	3,808,200
2010-10-26	71.100	71.650	70.730	71.300	56.605	3,544,500
2010-10-25	71.680	72.490	71.470	71.660	56.891	4,802,900
2010-10-22	71.380	71.630	70.610	71.260	56.574	3,062,400
2010-10-21	71.610	71.880	70.570	71.500	56.764	4,622,700
2010-10-20	70.000	71.940	69.570	71.360	56.653	8,067,700
2010-10-19	69.570	69.960	68.350	69.050	54.819	4,493,400
2010-10-18	70.190	71.050	70.030	70.230	55.756	4,818,500
2010-10-15	71.850	71.900	70.050	70.110	55.661	5,641,300
2010-10-14	71.730	72.000	70.850	71.360	56.653	3,841,500
2010-10-13	70.730	72.170	70.660	71.470	56.740	6,038,900
2010-10-12	70.160	70.600	68.910	70.220	55.748	4,381,600
2010-10-11	69.510	70.250	69.230	69.990	55.565	3,469,400
2010-10-08	68.470	69.710	68.150	69.230	54.962	3,335,700
2010-10-07	68.970	69.140	67.800	68.460	54.351	5,501,400
2010-10-06	68.610	69.390	68.410	68.580	54.446	4,718,400
2010-10-05	67.020	68.980	67.020	68.600	54.462	7,517,800
2010-10-04	66.570	67.890	65.860	66.330	52.660	4,073,700
2010-10-01	67.540	67.980	66.670	66.830	53.057	4,483,000
2010-09-30	67.090	67.970	66.050	66.540	52.827	8,214,300
2010-09-29	64.710	66.260	64.440	65.970	52.374	5,874,700
2010-09-28	63.850	64.670	62.940	64.520	51.223	3,561,500
2010-09-27	64.610	64.700	63.800	63.890	50.723	2,762,400
2010-09-24	63.520	64.830	63.330	64.600	51.286	4,626,900
2010-09-23	63.310	63.490	62.560	62.650	49.738	3,656,800
2010-09-22	64.380	64.860	63.630	63.900	50.731	3,635,500
2010-09-21	63.800	64.500	63.390	64.230	50.993	5,361,200
2010-09-20	62.990	63.900	62.530	63.720	50.588	4,169,100
2010-09-17	63.260	63.340	62.000	62.950	49.976	10,702,700
2010-09-16	62.390	63.350	62.200	62.580	49.683	4,676,500
2010-09-15	62.490	62.790	61.890	62.730	49.802	4,928,100
2010-09-14	64.020	64.350	62.430	62.760	49.826	6,025,500
2010-09-13	64.730	64.980	63.920	64.190	50.961	3,119,100
2010-09-10	63.380	64.100	62.960	63.840	50.683	3,210,300
2010-09-09	65.510	65.630	62.950	63.440	50.365	4,190,700
2010-09-08	63.600	65.000	63.580	64.500	51.207	3,747,800
2010-09-07	64.250	64.250	63.290	63.420	50.350	2,529,800
2010-09-03	64.470	65.420	64.090	64.640	51.318	3,471,600
2010-09-02	62.340	63.390	62.200	63.390	50.326	3,465,800
2010-09-01	61.790	63.090	61.660	62.290	49.452	5,688,800
2010-08-31	62.000	62.180	60.800	61.130	48.531	5,309,500
2010-08-30	63.000	63.190	62.100	62.100	49.302	3,279,200
2010-08-27	61.130	63.340	60.570	63.160	50.143	6,851,600
2010-08-26	61.360	62.560	61.070	61.320	48.682	4,883,300
2010-08-25	60.490	61.110	59.480	60.760	48.238	5,143,200
2010-08-24	62.550	62.810	60.530	60.930	48.373	9,981,400
2010-08-23	65.090	65.240	63.210	63.300	50.254	3,887,800
2010-08-20	64.200	64.730	63.590	64.600	51.286	3,865,900
2010-08-19	65.740	65.820	64.150	64.620	51.302	4,200,700
2010-08-18	66.050	66.360	64.990	66.000	52.398	2,812,800
2010-08-17	65.160	66.910	64.650	65.990	52.390	4,303,900
2010-08-16	64.270	64.930	63.650	64.400	51.128	3,033,200
2010-08-13	64.590	65.700	64.540	64.840	51.477	3,665,200
2010-08-12	64.650	65.270	64.440	64.700	51.366	3,847,700
2010-08-11	67.180	67.260	64.920	65.600	52.080	5,230,700
2010-08-10	68.290	68.970	67.540	68.620	54.478	4,126,200
2010-08-09	69.170	69.470	68.450	68.990	54.772	2,904,300
2010-08-06	68.030	68.720	67.360	68.700	54.541	4,498,800

← NewerPage 68 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.