Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	43.990	44.450	43.190	44.320	33.909	4,559,600
2009-05-27	43.890	44.330	43.450	43.570	33.335	4,622,300
2009-05-26	42.610	44.330	42.520	44.160	33.786	4,718,300
2009-05-22	43.470	43.610	42.860	42.940	32.853	2,951,600
2009-05-21	43.990	44.000	42.700	43.290	33.121	5,785,000
2009-05-20	45.050	45.740	44.540	44.580	34.108	4,734,200
2009-05-19	44.360	45.060	43.900	44.620	34.138	4,792,100
2009-05-18	44.250	44.530	43.810	44.370	33.947	7,288,000
2009-05-15	43.270	43.990	42.710	43.000	32.899	5,189,300
2009-05-14	42.940	43.810	42.720	43.440	33.235	5,251,600
2009-05-13	43.180	43.420	42.380	42.950	32.861	6,323,700
2009-05-12	44.540	45.070	43.290	44.100	33.740	7,068,700
2009-05-11	45.260	45.600	44.530	44.720	34.215	9,595,700
2009-05-08	43.960	45.840	43.770	45.830	35.064	7,491,100
2009-05-07	44.470	44.620	42.750	43.530	33.304	7,106,700
2009-05-06	43.300	44.210	43.080	44.200	33.817	7,930,300
2009-05-05	41.920	43.250	41.920	43.150	32.692	7,683,900
2009-05-04	41.900	42.180	41.510	42.180	31.957	5,269,800
2009-05-01	40.310	41.370	40.090	41.210	31.222	5,508,800
2009-04-30	41.070	41.740	39.900	40.050	30.344	7,028,100
2009-04-29	39.090	40.730	39.020	40.550	30.722	7,775,900
2009-04-28	39.110	39.420	38.320	38.850	29.434	6,627,200
2009-04-27	37.990	39.850	37.720	39.470	29.904	8,546,500
2009-04-24	38.100	39.010	37.750	38.720	29.336	8,351,000
2009-04-23	37.290	38.120	36.600	37.930	28.737	6,400,400
2009-04-22	37.850	38.320	36.540	37.300	28.260	11,626,000
2009-04-21	36.660	36.660	35.940	36.650	27.768	7,352,500
2009-04-20	37.650	37.860	36.360	36.480	27.639	7,017,000
2009-04-17	38.550	38.780	38.180	38.320	29.033	6,152,300
2009-04-16	37.620	38.750	37.000	38.390	29.086	6,423,900
2009-04-15	36.630	38.040	36.610	37.570	28.465	5,452,200
2009-04-14	36.510	37.500	36.300	37.040	28.063	5,845,300
2009-04-13	36.970	37.480	35.810	37.150	28.146	9,531,300
2009-04-09	37.680	39.180	37.680	39.150	29.662	9,065,400
2009-04-08	36.500	37.160	36.240	36.870	27.934	4,477,300
2009-04-07	37.510	37.690	36.510	36.640	27.760	6,015,900
2009-04-06	37.480	38.220	36.540	38.160	28.912	7,390,300
2009-04-03	37.230	38.120	36.390	37.690	28.555	8,591,300
2009-04-02	36.160	37.980	36.160	37.200	28.184	9,449,300
2009-04-01	34.520	35.600	34.210	35.440	26.851	9,288,800
2009-03-31	35.900	36.240	35.050	35.580	26.957	11,549,200
2009-03-30	36.630	36.980	35.110	35.520	26.911	10,833,800
2009-03-27	38.230	38.470	37.070	37.530	28.434	7,329,000
2009-03-26	37.320	38.680	36.910	38.660	29.290	9,544,600
2009-03-25	36.030	37.790	35.970	37.060	28.078	12,446,200
2009-03-24	34.880	36.720	34.820	36.100	27.351	8,468,300
2009-03-23	33.200	35.500	33.050	35.500	26.896	8,223,900
2009-03-20	33.220	33.500	32.540	32.550	24.661	11,323,000
2009-03-19	33.860	34.120	32.970	33.190	25.146	10,427,300
2009-03-18	34.290	34.750	32.500	33.750	25.570	15,879,900
2009-03-17	33.920	34.440	33.260	34.440	26.093	5,270,900
2009-03-16	33.740	34.960	33.380	33.830	25.631	7,157,200
2009-03-13	33.720	34.100	32.930	33.400	25.305	7,434,000
2009-03-12	33.010	33.750	32.390	33.630	25.479	6,133,200
2009-03-11	32.590	33.700	32.390	33.270	25.207	10,823,100
2009-03-10	31.420	33.020	31.320	33.010	25.010	11,501,700
2009-03-09	29.980	31.460	29.960	31.000	23.487	12,407,200
2009-03-06	29.610	30.200	29.390	30.100	22.805	13,134,300
2009-03-05	29.220	30.020	29.070	29.390	22.267	11,675,700
2009-03-04	29.860	30.780	29.110	30.310	22.964	11,627,500

← NewerPage 74 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.