Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	45.180	46.020	44.920	45.870	35.432	5,529,800
2009-08-20	43.540	44.830	43.490	44.740	34.559	5,192,100
2009-08-19	43.500	43.910	43.100	43.520	33.616	6,578,900
2009-08-18	44.000	44.530	43.690	43.780	33.817	5,444,200
2009-08-17	44.160	44.280	43.700	44.160	34.111	5,211,100
2009-08-14	45.820	46.240	44.210	44.870	34.659	10,505,300
2009-08-13	46.450	46.870	45.750	46.620	36.011	3,484,300
2009-08-12	45.330	46.780	45.310	46.340	35.795	4,682,100
2009-08-11	45.560	45.830	44.840	45.390	35.061	5,121,500
2009-08-10	46.410	46.410	45.190	45.770	35.354	5,620,600
2009-08-07	45.890	47.210	45.380	46.690	36.065	6,689,100
2009-08-06	44.290	45.730	44.030	45.520	35.161	10,207,000
2009-08-05	43.630	44.210	43.400	44.030	34.010	7,129,800
2009-08-04	43.640	44.440	43.350	44.160	33.786	5,964,600
2009-08-03	43.180	44.020	42.510	43.790	33.503	6,064,800
2009-07-31	43.320	43.490	42.800	42.910	32.830	6,029,200
2009-07-30	43.940	44.500	43.130	43.240	33.082	8,279,800
2009-07-29	43.000	43.500	42.640	43.370	33.182	5,078,100
2009-07-28	41.990	43.350	41.800	43.250	33.090	7,831,200
2009-07-27	42.000	42.370	41.430	42.240	32.317	5,671,700
2009-07-24	41.950	42.490	41.720	42.370	32.417	5,068,000
2009-07-23	42.000	42.190	40.780	41.950	32.095	13,617,700
2009-07-22	42.400	43.460	41.950	42.000	32.134	12,052,300
2009-07-21	42.820	43.710	42.500	43.020	32.914	9,161,800
2009-07-20	41.710	42.260	41.160	42.200	32.287	5,535,200
2009-07-17	42.250	42.400	41.100	41.360	31.644	5,691,600
2009-07-16	41.010	42.220	41.010	42.050	32.172	5,356,800
2009-07-15	40.770	41.460	40.510	41.360	31.644	7,867,100
2009-07-14	40.390	40.900	40.110	40.410	30.917	5,748,500
2009-07-13	39.680	40.830	39.260	40.440	30.940	6,549,000
2009-07-10	39.200	39.710	38.920	39.650	30.336	5,833,500
2009-07-09	39.750	40.000	39.020	39.300	30.068	5,432,600
2009-07-08	39.120	39.830	38.920	39.550	30.259	8,800,400
2009-07-07	40.500	40.690	38.940	39.040	29.869	7,701,600
2009-07-06	40.380	40.760	39.920	40.560	31.032	7,132,800
2009-07-02	41.810	41.810	40.620	40.830	31.239	7,201,500
2009-07-01	42.630	42.950	42.150	42.230	32.310	6,346,700
2009-06-30	43.630	43.790	42.100	42.500	32.516	8,321,200
2009-06-29	42.150	43.020	42.080	42.650	32.631	5,514,600
2009-06-26	42.110	42.780	41.500	41.880	32.042	15,578,800
2009-06-25	41.400	42.600	41.110	42.530	32.539	14,005,100
2009-06-24	43.140	43.550	41.090	41.320	31.613	21,282,800
2009-06-23	44.390	44.500	42.520	43.870	33.564	27,281,100
2009-06-22	47.830	48.030	46.530	46.900	35.883	5,198,500
2009-06-19	49.180	49.530	48.110	48.440	37.061	7,032,600
2009-06-18	48.430	49.280	48.150	48.960	37.459	3,098,700
2009-06-17	48.550	49.160	48.050	48.550	37.145	4,870,800
2009-06-16	49.570	50.150	48.700	48.830	37.359	5,725,700
2009-06-15	50.900	51.090	49.020	49.520	37.887	6,363,200
2009-06-12	50.760	51.560	50.110	51.440	39.356	5,476,700
2009-06-11	51.830	52.570	50.480	50.660	38.759	11,852,300
2009-06-10	52.820	53.200	51.100	52.300	40.014	6,556,200
2009-06-09	53.390	53.390	51.310	52.350	40.052	7,723,800
2009-06-08	52.490	53.330	51.130	52.830	40.420	7,957,400
2009-06-05	52.160	53.260	52.160	52.650	40.282	13,724,100
2009-06-04	48.630	50.910	48.570	50.570	38.690	7,324,600
2009-06-03	48.710	49.200	47.790	48.370	37.007	4,700,000
2009-06-02	47.700	49.430	47.310	49.200	37.642	7,453,200
2009-06-01	45.540	47.810	45.540	47.700	36.495	6,920,500
2009-05-29	44.610	45.080	43.950	44.850	34.314	5,417,400

← NewerPage 73 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.