Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	29.700	30.110	29.050	29.360	22.244	10,433,300
2009-03-02	30.960	31.000	29.320	29.510	22.358	13,956,800
2009-02-27	32.300	32.370	31.400	31.440	23.820	11,789,000
2009-02-26	34.500	34.620	32.640	32.710	24.782	8,771,600
2009-02-25	35.270	35.270	33.220	33.910	25.692	11,683,900
2009-02-24	34.440	35.830	33.890	35.440	26.851	10,815,100
2009-02-23	36.730	36.790	34.350	34.460	26.108	9,519,200
2009-02-20	36.730	37.200	35.320	36.310	27.510	10,598,900
2009-02-19	38.240	38.700	37.420	37.570	28.465	5,466,700
2009-02-18	38.770	38.770	37.760	37.980	28.775	6,324,500
2009-02-17	39.490	39.740	38.300	38.430	29.116	6,949,100
2009-02-13	39.890	41.190	39.890	40.480	30.669	5,483,500
2009-02-12	39.580	39.990	38.580	39.860	30.200	6,028,900
2009-02-11	40.510	40.760	39.860	40.330	30.556	6,519,300
2009-02-10	41.290	42.230	40.020	40.210	30.465	9,999,200
2009-02-09	42.800	43.420	42.440	42.800	32.427	5,088,300
2009-02-06	42.520	43.670	42.250	42.920	32.518	6,334,200
2009-02-05	41.750	43.110	40.620	42.720	32.366	9,021,100
2009-02-04	42.120	42.970	41.690	41.970	31.798	6,729,000
2009-02-03	41.450	42.430	40.760	42.090	31.571	7,220,800
2009-02-02	41.730	41.730	40.110	40.800	30.603	8,107,400
2009-01-30	40.760	42.490	40.630	42.310	31.736	9,098,000
2009-01-29	42.760	42.760	40.370	40.710	30.536	8,446,500
2009-01-28	43.470	44.400	42.760	43.240	32.433	8,071,100
2009-01-27	43.290	43.960	42.880	43.220	32.418	5,218,900
2009-01-26	42.460	43.770	42.060	43.010	32.261	4,659,200
2009-01-23	40.910	42.840	40.910	41.980	31.488	5,755,600
2009-01-22	41.730	42.750	41.170	42.260	31.698	6,590,800
2009-01-21	40.750	42.400	40.000	42.270	31.706	6,933,100
2009-01-20	42.080	42.740	40.200	40.360	30.273	9,636,800
2009-01-16	41.450	43.050	41.040	42.460	31.848	9,310,800
2009-01-15	41.070	41.600	39.510	40.960	30.723	8,464,900
2009-01-14	41.880	41.980	40.870	41.200	30.903	7,354,900
2009-01-13	43.380	43.620	41.800	42.460	31.848	6,359,400
2009-01-12	44.280	44.450	43.190	43.740	32.809	4,989,200
2009-01-09	44.800	45.150	43.930	44.450	33.341	5,645,100
2009-01-08	44.500	44.900	43.880	44.790	33.596	5,477,000
2009-01-07	45.100	45.610	44.170	44.760	33.574	6,586,200
2009-01-06	46.850	47.000	45.500	46.310	34.736	7,180,300
2009-01-05	45.500	46.810	44.800	46.170	34.631	6,917,400
2009-01-02	42.800	45.560	42.780	45.250	33.941	7,010,200
2008-12-31	41.590	43.050	41.500	42.670	32.006	5,443,100
2008-12-30	40.080	41.340	39.810	41.250	30.941	4,549,700
2008-12-29	40.380	40.550	39.500	39.990	29.996	3,876,600
2008-12-26	39.760	40.690	39.760	40.530	30.401	2,803,400
2008-12-24	40.240	40.790	40.040	40.120	30.093	1,753,500
2008-12-23	41.250	41.500	39.830	40.150	30.116	5,270,500
2008-12-22	40.650	41.560	40.000	41.120	30.843	5,397,200
2008-12-19	41.320	42.390	41.000	41.240	30.933	9,903,900
2008-12-18	41.310	41.750	40.690	41.070	30.806	8,652,600
2008-12-17	41.160	41.500	40.150	41.020	30.768	7,270,600
2008-12-16	39.210	42.000	38.200	41.900	31.428	11,041,400
2008-12-15	39.600	39.880	38.200	38.740	29.058	8,228,000
2008-12-12	39.560	39.740	38.200	39.200	29.403	10,337,400
2008-12-11	40.650	42.010	40.020	40.270	30.206	7,691,900
2008-12-10	41.490	42.690	40.940	41.680	31.263	5,181,000
2008-12-09	41.570	42.440	40.650	40.820	30.618	8,306,100
2008-12-08	40.350	43.690	40.040	42.850	32.141	13,096,400
2008-12-05	38.000	39.570	36.280	39.530	29.651	10,564,600
2008-12-04	39.840	41.330	38.500	39.190	29.396	7,244,200

← NewerPage 75 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.