Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	51.000	52.520	50.880	52.480	40.894	5,704,600
2009-11-13	49.980	50.940	49.720	50.680	39.492	3,545,300
2009-11-12	50.620	50.920	50.090	50.280	39.180	3,323,500
2009-11-11	50.780	51.420	50.540	50.680	39.492	3,545,800
2009-11-10	51.070	51.070	50.130	50.320	39.211	4,735,600
2009-11-09	50.010	51.480	49.890	51.350	40.014	4,444,100
2009-11-06	49.710	49.980	49.310	49.680	38.713	3,212,400
2009-11-05	48.490	49.860	48.320	49.770	38.783	4,916,000
2009-11-04	48.280	48.900	47.800	48.070	37.458	5,082,000
2009-11-03	48.170	48.350	47.460	48.100	37.154	4,899,700
2009-11-02	47.820	48.410	47.330	48.270	37.285	5,932,500
2009-10-30	48.700	48.810	47.660	47.800	36.922	8,702,600
2009-10-29	48.310	49.130	47.810	48.810	37.703	8,301,100
2009-10-28	47.720	47.800	47.180	47.220	36.474	6,909,800
2009-10-27	48.300	48.530	47.550	47.750	36.884	7,044,700
2009-10-26	49.850	49.980	48.000	48.290	37.301	7,427,700
2009-10-23	51.060	51.060	49.500	49.890	38.537	5,856,700
2009-10-22	50.330	51.230	49.750	51.070	39.448	6,375,000
2009-10-21	51.070	52.000	50.500	50.630	39.108	8,115,500
2009-10-20	51.710	52.300	51.070	51.890	40.082	8,189,400
2009-10-19	53.320	53.750	52.590	53.450	41.287	3,841,200
2009-10-16	51.190	53.720	50.850	53.190	41.086	7,431,400
2009-10-15	52.030	52.530	50.940	51.760	39.981	5,684,300
2009-10-14	52.310	52.550	51.570	52.510	40.561	4,646,100
2009-10-13	51.640	51.980	51.360	51.900	40.089	3,023,600
2009-10-12	52.660	52.730	51.380	51.660	39.904	3,974,100
2009-10-09	52.490	52.750	51.960	52.690	40.700	2,589,700
2009-10-08	52.300	52.600	51.860	52.300	40.398	3,190,600
2009-10-07	52.180	52.250	51.250	51.790	40.004	3,659,300
2009-10-06	51.540	52.570	51.150	52.290	40.391	6,244,300
2009-10-05	51.750	52.520	51.380	52.280	40.383	3,083,000
2009-10-02	51.190	51.760	50.100	51.400	39.703	6,041,200
2009-10-01	53.850	53.900	52.030	52.110	40.252	6,606,000
2009-09-30	54.860	55.250	53.460	54.150	41.827	5,939,600
2009-09-29	53.280	55.480	53.280	54.620	42.190	7,266,000
2009-09-28	51.820	53.340	51.760	53.070	40.993	4,921,900
2009-09-25	51.860	52.400	51.300	51.520	39.796	3,638,600
2009-09-24	52.230	52.520	51.520	51.790	40.004	5,351,900
2009-09-23	53.350	53.400	52.260	52.370	40.452	4,609,100
2009-09-22	52.960	53.310	52.130	53.140	41.047	3,898,300
2009-09-21	52.600	53.360	52.420	52.860	40.831	3,076,100
2009-09-18	53.020	53.290	52.100	53.020	40.954	6,532,900
2009-09-17	52.250	53.160	52.200	52.880	40.846	4,676,800
2009-09-16	52.440	52.760	51.790	52.360	40.445	5,101,400
2009-09-15	51.260	52.340	50.880	52.070	40.221	6,584,400
2009-09-14	50.990	51.260	50.440	50.970	39.371	4,392,700
2009-09-11	50.640	51.440	50.480	51.350	39.664	5,880,500
2009-09-10	50.420	50.720	49.790	50.490	39.000	3,847,200
2009-09-09	49.700	51.150	49.700	50.530	39.031	5,895,800
2009-09-08	49.730	49.880	48.810	49.500	38.235	4,583,900
2009-09-04	48.740	49.260	48.050	49.150	37.965	5,711,400
2009-09-03	48.670	48.830	47.760	48.460	37.432	5,466,500
2009-09-02	48.590	48.980	48.160	48.400	37.386	3,835,700
2009-09-01	49.210	50.380	48.470	48.770	37.672	8,242,400
2009-08-31	50.170	50.250	49.020	49.670	38.367	9,297,900
2009-08-28	51.680	52.530	50.700	51.040	39.425	11,455,800
2009-08-27	51.370	52.380	51.000	51.820	40.028	17,771,800
2009-08-26	48.070	48.380	47.440	47.820	36.938	3,956,000
2009-08-25	47.500	48.770	47.280	48.250	37.270	8,247,900
2009-08-24	46.510	47.790	45.970	47.130	36.405	6,157,100

← NewerPage 72 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.