Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	68.730	69.250	68.330	68.710	54.549	4,312,900
2010-08-04	69.420	69.930	69.160	69.250	54.978	3,860,000
2010-08-03	69.310	70.000	68.930	69.540	54.875	3,773,400
2010-08-02	69.010	69.930	68.500	69.690	54.993	5,430,800
2010-07-30	66.610	68.380	66.470	68.140	53.770	6,022,000
2010-07-29	67.850	68.530	66.690	67.220	53.044	4,458,600
2010-07-28	67.620	68.000	66.900	67.320	53.123	5,540,700
2010-07-27	69.250	69.750	68.400	68.620	54.149	5,686,800
2010-07-26	68.150	68.990	68.000	68.850	54.330	5,836,600
2010-07-23	66.490	68.170	66.360	67.930	53.604	5,023,400
2010-07-22	64.020	67.110	64.020	66.600	52.555	7,572,300
2010-07-21	64.400	64.810	62.670	63.180	49.856	4,459,500
2010-07-20	62.260	64.000	61.830	63.880	50.408	5,068,600
2010-07-19	62.720	63.360	62.040	63.180	49.856	5,031,500
2010-07-16	63.960	64.260	61.680	61.900	48.846	7,016,400
2010-07-15	65.650	65.780	63.360	64.370	50.795	8,068,800
2010-07-14	64.290	65.390	64.050	64.750	51.095	3,822,500
2010-07-13	65.150	65.360	64.180	64.430	50.842	6,208,300
2010-07-12	64.550	64.980	64.010	64.340	50.771	2,299,500
2010-07-09	65.200	65.200	64.010	64.660	51.024	3,145,000
2010-07-08	64.090	64.890	63.550	64.730	51.079	4,489,200
2010-07-07	61.480	63.370	61.030	63.300	49.951	4,785,100
2010-07-06	62.710	63.020	60.650	61.360	48.420	5,444,200
2010-07-02	62.320	62.500	61.170	61.940	48.878	3,561,300
2010-07-01	62.480	62.720	61.310	62.260	49.130	6,465,100
2010-06-30	63.050	64.210	62.580	62.750	49.517	7,102,200
2010-06-29	66.110	66.200	62.560	63.040	49.746	9,210,000
2010-06-28	68.430	68.620	67.260	67.300	53.107	5,517,000
2010-06-25	67.310	68.770	66.670	68.770	54.267	13,325,500
2010-06-24	67.170	68.240	67.140	67.430	53.210	7,768,700
2010-06-23	66.420	67.880	65.650	67.450	53.226	6,098,600
2010-06-22	67.970	68.470	66.150	66.280	52.302	4,188,200
2010-06-21	68.950	69.340	67.570	67.970	53.636	4,109,500
2010-06-18	67.380	68.140	67.160	67.960	53.628	6,213,700
2010-06-17	67.480	67.490	65.880	67.260	53.076	3,637,100
2010-06-16	66.930	67.560	66.600	67.030	52.894	4,451,700
2010-06-15	65.670	67.570	65.470	67.480	53.249	6,400,600
2010-06-14	66.220	66.550	64.710	64.820	51.150	6,000,100
2010-06-11	63.160	65.700	63.150	65.380	51.592	8,461,800
2010-06-10	62.810	64.010	62.300	63.890	50.416	5,682,900
2010-06-09	61.480	63.180	61.170	61.710	48.696	7,726,900
2010-06-08	60.330	61.100	59.840	61.020	48.152	7,191,200
2010-06-07	61.690	61.700	60.070	60.110	47.433	5,918,400
2010-06-04	63.250	63.410	60.930	61.150	48.254	8,228,800
2010-06-03	64.840	64.840	63.510	64.310	50.748	3,775,600
2010-06-02	63.390	64.370	62.060	64.340	50.771	4,587,900
2010-06-01	64.270	65.200	62.860	62.950	49.675	6,318,500
2010-05-28	65.150	65.260	63.510	64.180	50.645	5,775,600
2010-05-27	64.860	65.230	63.910	65.130	51.395	7,443,400
2010-05-26	63.600	65.410	63.000	63.260	49.919	7,386,100
2010-05-25	61.000	62.970	60.610	62.780	49.540	6,903,200
2010-05-24	63.660	64.610	63.060	63.150	49.832	6,160,500
2010-05-21	61.990	65.000	61.390	64.560	50.945	10,882,600
2010-05-20	65.000	65.110	62.800	63.000	49.714	10,899,800
2010-05-19	66.850	67.550	65.290	66.210	52.247	9,974,000
2010-05-18	69.890	70.130	67.300	67.720	53.439	8,881,500
2010-05-17	70.360	70.370	67.620	69.680	54.985	4,813,600
2010-05-14	71.080	71.400	68.980	69.820	55.096	7,952,800
2010-05-13	72.660	73.300	71.560	71.760	56.627	3,952,900
2010-05-12	72.040	73.370	72.040	72.870	57.503	6,330,100

← NewerPage 69 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.