Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	59.870	59.920	58.930	59.650	46.799	5,178,300
2010-02-11	59.750	60.750	58.940	60.590	47.536	4,395,800
2010-02-10	59.710	60.050	58.940	59.540	46.713	4,237,100
2010-02-09	58.620	60.430	58.390	59.740	46.869	8,250,900
2010-02-08	58.330	58.970	57.780	57.890	45.418	4,724,500
2010-02-05	59.210	59.740	57.140	58.400	45.818	9,675,700
2010-02-04	60.950	61.170	59.250	59.320	46.540	7,490,700
2010-02-03	61.520	61.800	60.850	61.460	48.219	5,480,600
2010-02-02	61.290	62.000	61.000	61.940	48.266	7,862,300
2010-02-01	60.740	61.860	60.720	61.700	48.079	5,919,900
2010-01-29	62.800	63.400	60.320	60.600	47.222	8,725,400
2010-01-28	62.150	62.950	61.310	62.560	48.749	8,862,500
2010-01-27	58.840	62.080	58.830	61.930	48.258	14,758,500
2010-01-26	57.540	58.500	57.230	57.710	44.970	4,552,000
2010-01-25	58.350	58.750	57.500	57.780	45.024	3,489,900
2010-01-22	58.620	59.170	57.700	57.770	45.017	4,743,300
2010-01-21	60.300	61.260	58.900	59.200	46.131	5,401,300
2010-01-20	60.330	60.570	58.530	60.200	46.910	5,374,100
2010-01-19	60.600	61.010	59.960	60.650	47.261	5,427,100
2010-01-15	61.530	61.560	60.210	60.820	47.393	5,067,300
2010-01-14	61.030	61.620	60.780	61.560	47.970	3,000,400
2010-01-13	60.610	61.700	60.350	61.160	47.658	4,950,400
2010-01-12	60.070	61.200	59.910	60.430	47.089	5,273,800
2010-01-11	61.950	62.090	60.510	60.870	47.432	5,624,900
2010-01-08	61.540	61.780	60.860	61.600	48.001	7,146,600
2010-01-07	59.510	62.310	59.020	62.200	48.469	14,379,100
2010-01-06	58.230	59.990	57.880	59.780	46.583	8,836,500
2010-01-05	56.250	58.280	56.000	58.020	45.211	8,867,800
2010-01-04	55.720	56.390	54.800	56.180	43.778	6,186,700
2009-12-31	55.000	55.220	54.050	54.130	42.180	2,189,400
2009-12-30	54.860	55.290	54.750	54.960	42.827	2,461,000
2009-12-29	55.340	55.460	55.140	55.210	43.022	2,164,000
2009-12-28	55.330	55.550	54.890	55.140	42.967	2,072,200
2009-12-24	55.260	55.560	55.110	55.480	43.232	1,004,000
2009-12-23	55.410	55.650	54.920	54.960	42.827	3,061,900
2009-12-22	54.380	55.370	54.310	55.100	42.936	3,669,800
2009-12-21	53.360	54.500	53.360	54.300	42.313	3,655,800
2009-12-18	54.700	54.740	53.100	53.440	41.642	8,920,500
2009-12-17	54.900	55.400	54.410	54.470	42.445	5,824,200
2009-12-16	56.110	56.140	54.450	55.130	42.959	7,803,800
2009-12-15	56.370	56.370	55.330	55.670	43.380	7,364,800
2009-12-14	56.020	56.560	55.820	56.050	43.676	4,830,600
2009-12-11	55.470	55.800	55.120	55.600	43.326	7,396,600
2009-12-10	55.650	56.390	54.720	55.010	42.866	5,755,600
2009-12-09	55.750	55.800	55.110	55.470	43.224	3,900,100
2009-12-08	55.990	56.220	55.060	55.660	43.372	4,658,500
2009-12-07	55.200	55.950	54.900	55.820	43.497	4,948,800
2009-12-04	54.750	55.450	53.620	54.680	42.609	5,449,900
2009-12-03	53.990	54.410	53.510	53.770	41.900	3,997,600
2009-12-02	54.040	54.570	53.260	53.780	41.907	5,980,000
2009-12-01	52.750	54.220	52.750	53.720	41.861	6,359,000
2009-11-30	52.430	52.690	51.780	52.410	40.840	5,432,200
2009-11-27	51.350	52.810	51.000	52.450	40.871	3,281,400
2009-11-25	51.970	52.950	51.830	52.930	41.245	3,021,500
2009-11-24	52.080	52.630	50.950	51.970	40.497	3,288,200
2009-11-23	52.500	53.000	52.320	52.630	41.011	3,255,300
2009-11-20	51.120	51.890	51.070	51.700	40.287	4,696,400
2009-11-19	51.540	51.800	50.750	51.430	40.076	3,182,700
2009-11-18	52.590	52.640	51.450	52.020	40.536	4,377,300
2009-11-17	52.420	52.690	51.700	52.530	40.933	3,945,400

← NewerPage 71 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.