Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	40.230	41.100	39.150	40.470	30.356	8,007,000
2008-12-02	40.540	41.000	39.250	40.700	30.528	6,029,400
2008-12-01	41.640	42.000	39.740	39.880	29.913	7,817,500
2008-11-28	41.170	42.800	41.100	42.630	31.976	2,608,200
2008-11-26	39.350	41.340	39.020	41.280	30.963	6,256,400
2008-11-25	40.550	40.800	39.540	40.180	30.138	9,618,700
2008-11-24	40.050	41.250	38.890	40.750	30.566	9,682,300
2008-11-21	37.180	39.930	36.170	39.580	29.688	13,259,700
2008-11-20	36.980	39.740	36.720	37.110	27.835	13,406,300
2008-11-19	39.280	40.130	37.450	37.480	28.113	10,614,300
2008-11-18	40.600	40.760	38.050	39.560	29.673	12,209,200
2008-11-17	40.610	42.800	40.500	41.180	30.888	7,042,600
2008-11-14	42.010	43.760	40.800	41.040	30.783	8,908,900
2008-11-13	42.030	43.320	39.070	43.160	32.373	13,997,600
2008-11-12	43.230	44.090	42.000	42.520	31.893	7,739,500
2008-11-11	45.500	45.500	42.750	43.970	32.981	7,928,100
2008-11-10	47.300	48.310	45.590	46.140	34.609	5,304,200
2008-11-07	46.580	47.300	45.350	46.580	34.939	7,150,800
2008-11-06	48.970	50.230	45.350	45.720	34.294	13,721,300
2008-11-05	52.500	52.590	49.000	49.550	37.166	10,002,100
2008-11-04	54.410	54.650	52.720	53.620	39.919	9,284,500
2008-11-03	51.900	53.180	50.820	52.850	39.346	8,412,300
2008-10-31	50.620	52.610	49.280	52.420	39.026	8,419,400
2008-10-30	52.280	52.800	48.580	50.700	37.745	9,559,100
2008-10-29	48.810	52.820	48.810	49.800	37.075	12,835,700
2008-10-28	46.450	49.050	43.630	48.910	36.413	14,396,800
2008-10-27	45.700	46.130	42.260	42.360	31.536	9,236,200
2008-10-24	42.500	47.240	41.750	45.240	33.680	9,792,200
2008-10-23	43.200	46.810	42.810	46.520	34.633	13,971,200
2008-10-22	44.160	44.900	41.800	42.910	31.946	10,096,700
2008-10-21	46.320	47.690	45.530	46.400	34.544	7,357,000
2008-10-20	44.740	46.770	43.720	46.710	34.775	7,809,200
2008-10-17	43.950	46.820	43.210	44.550	33.167	10,045,100
2008-10-16	42.640	45.000	39.990	44.790	33.345	11,752,000
2008-10-15	44.180	45.480	41.540	42.330	31.514	10,146,800
2008-10-14	48.630	49.470	43.610	45.070	33.554	12,493,900
2008-10-13	43.570	47.310	42.500	47.080	35.050	14,290,600
2008-10-10	40.130	44.250	40.000	41.800	31.119	20,325,600
2008-10-09	47.830	48.940	44.410	44.410	33.063	12,239,000
2008-10-08	48.410	50.000	47.180	47.700	35.512	11,889,300
2008-10-07	51.790	52.560	48.710	49.280	36.688	10,927,800
2008-10-06	51.770	53.000	47.880	51.290	38.185	12,428,500
2008-10-03	54.000	56.400	53.760	53.830	40.076	9,312,300
2008-10-02	56.330	56.970	53.340	53.580	39.889	8,128,100
2008-10-01	56.760	58.000	55.370	56.620	42.153	6,221,800
2008-09-30	56.290	57.650	55.620	57.350	42.696	6,412,200
2008-09-29	57.500	57.950	54.750	55.470	41.297	9,604,900
2008-09-26	56.740	58.500	56.010	58.320	43.418	5,866,500
2008-09-25	57.670	58.200	56.800	57.420	42.748	6,381,800
2008-09-24	57.540	58.870	56.930	57.360	42.704	5,484,100
2008-09-23	58.910	60.390	57.190	57.310	42.666	6,634,600
2008-09-22	59.330	60.410	58.260	58.810	43.783	6,031,400
2008-09-19	60.740	61.000	57.600	59.760	44.490	10,863,200
2008-09-18	57.690	58.660	54.200	58.110	43.262	14,031,600
2008-09-17	60.880	61.000	56.430	57.000	42.436	14,830,200
2008-09-16	61.020	63.000	60.160	61.720	45.950	8,591,700
2008-09-15	61.810	62.800	61.000	62.250	46.344	9,809,800
2008-09-12	62.380	63.420	61.700	63.300	47.126	5,084,500
2008-09-11	61.130	62.710	61.130	62.570	46.582	6,101,100
2008-09-10	63.580	63.810	61.580	61.710	45.942	9,138,500

← NewerPage 76 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.