Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	70.310	72.670	70.140	71.420	56.358	6,550,300
2010-05-10	69.960	71.730	69.800	71.000	56.027	8,841,700
2010-05-07	68.290	69.120	65.800	66.720	52.649	8,926,100
2010-05-06	70.660	71.490	62.000	67.970	53.636	13,769,700
2010-05-05	71.900	72.040	70.440	71.000	56.027	5,509,200
2010-05-04	73.310	73.450	72.230	72.790	57.108	6,229,300
2010-05-03	72.620	74.700	72.460	74.390	58.363	5,407,700
2010-04-30	73.800	74.480	72.260	72.430	56.826	5,600,900
2010-04-29	73.000	74.000	72.670	73.790	57.893	5,202,000
2010-04-28	72.950	72.990	71.340	72.370	56.778	5,699,500
2010-04-27	74.650	74.930	72.230	72.480	56.865	6,048,300
2010-04-26	74.580	75.290	74.140	74.340	58.324	4,023,900
2010-04-23	75.040	75.680	74.550	75.130	58.944	5,198,200
2010-04-22	74.460	76.000	73.680	75.590	59.305	9,088,900
2010-04-21	71.510	74.650	71.510	74.160	58.183	12,035,700
2010-04-20	71.540	71.980	70.950	71.410	56.025	4,759,600
2010-04-19	70.270	71.280	70.160	70.960	55.672	4,203,100
2010-04-16	72.100	72.100	69.880	70.790	55.539	8,071,300
2010-04-15	71.340	72.610	71.340	72.090	56.559	2,943,700
2010-04-14	70.830	71.760	70.810	71.700	56.253	3,495,900
2010-04-13	71.540	71.690	70.500	71.190	55.853	5,079,300
2010-04-12	72.150	72.570	71.800	71.920	56.425	3,666,100
2010-04-09	72.260	72.660	71.810	72.420	56.818	3,345,700
2010-04-08	71.890	72.460	71.210	72.280	56.708	3,741,500
2010-04-07	72.160	72.520	71.470	72.100	56.567	6,717,200
2010-04-06	71.840	73.180	71.770	72.360	56.771	5,193,800
2010-04-05	72.990	73.050	70.950	72.040	56.520	9,326,300
2010-04-01	73.240	73.510	72.300	72.990	57.265	4,411,000
2010-03-31	72.920	73.060	71.950	72.610	56.967	5,884,600
2010-03-30	73.840	74.180	72.700	73.530	57.689	4,381,300
2010-03-29	73.080	74.530	73.000	74.110	58.144	9,064,200
2010-03-26	72.660	72.990	72.350	72.590	56.951	4,933,700
2010-03-25	72.950	73.430	72.000	72.490	56.873	5,431,000
2010-03-24	72.420	73.200	71.780	72.320	56.739	7,700,000
2010-03-23	72.540	72.630	71.510	72.180	56.629	4,985,400
2010-03-22	71.660	72.640	71.510	71.910	56.418	9,013,600
2010-03-19	70.720	73.300	70.720	70.720	55.484	17,722,500
2010-03-18	69.350	70.930	69.190	70.870	55.602	7,433,700
2010-03-17	68.970	69.490	68.290	69.380	54.433	6,004,300
2010-03-16	69.240	69.320	68.300	68.720	53.915	7,494,400
2010-03-15	69.370	69.770	68.520	69.400	54.448	7,709,000
2010-03-12	70.480	70.490	69.250	69.830	54.786	5,302,100
2010-03-11	70.080	70.430	69.150	70.070	54.974	7,289,500
2010-03-10	68.140	70.480	68.030	70.010	54.927	10,616,500
2010-03-09	67.570	68.340	67.350	67.790	53.185	7,655,900
2010-03-08	68.010	68.010	67.130	67.240	52.754	5,075,600
2010-03-05	66.060	68.040	66.030	67.930	53.295	8,505,600
2010-03-04	65.090	65.800	64.850	65.550	51.428	7,718,700
2010-03-03	64.580	64.970	64.050	64.450	50.565	4,289,400
2010-03-02	64.640	65.330	64.360	64.440	50.557	4,383,200
2010-03-01	63.050	64.330	63.000	64.000	50.212	5,265,600
2010-02-26	63.090	63.880	63.030	63.160	49.553	4,416,000
2010-02-25	62.720	62.970	62.000	62.870	49.325	5,043,100
2010-02-24	63.000	63.700	62.640	63.480	49.804	3,400,400
2010-02-23	63.810	64.170	62.250	62.770	49.247	6,483,800
2010-02-22	63.580	64.470	63.190	63.970	50.188	6,034,100
2010-02-19	62.650	64.340	62.650	63.590	49.890	7,371,100
2010-02-18	61.780	63.010	61.720	62.890	49.341	4,390,300
2010-02-17	61.390	62.000	61.000	61.820	48.501	4,116,200
2010-02-16	60.420	61.290	59.900	61.260	48.062	4,268,700

← NewerPage 70 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.