Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	63.920	65.220	63.920	64.020	47.662	7,752,800
2008-09-08	62.470	64.070	61.860	63.910	47.580	8,309,100
2008-09-05	62.520	63.490	61.890	62.890	46.821	5,608,800
2008-09-04	65.010	65.300	62.040	63.030	46.925	10,921,800
2008-09-03	65.690	67.080	64.140	66.070	49.188	5,252,900
2008-09-02	67.000	68.470	65.430	65.870	49.039	6,464,200
2008-08-29	66.250	66.430	65.100	65.560	48.808	3,912,800
2008-08-28	64.780	66.980	64.260	66.340	49.389	4,448,600
2008-08-27	63.570	65.200	63.200	64.520	48.034	4,034,300
2008-08-26	64.090	64.390	62.870	63.460	47.245	4,488,800
2008-08-25	64.910	65.490	63.580	64.070	47.699	4,578,300
2008-08-22	63.940	65.710	63.510	65.550	48.801	5,490,800
2008-08-21	62.970	63.790	62.210	63.550	47.312	4,048,500
2008-08-20	62.990	63.970	62.210	63.210	47.059	3,964,400
2008-08-19	63.480	64.190	62.620	62.950	46.865	8,101,400
2008-08-18	64.500	65.220	63.180	63.640	47.379	4,903,400
2008-08-15	64.770	65.330	63.820	64.450	47.982	7,672,600
2008-08-14	63.740	65.430	63.450	64.770	48.220	9,356,600
2008-08-13	66.070	66.230	64.000	64.260	47.841	8,990,000
2008-08-12	66.890	66.950	65.570	65.930	49.084	6,422,200
2008-08-11	67.890	67.900	66.210	66.620	49.598	6,875,200
2008-08-08	64.870	68.750	64.310	67.860	50.521	10,088,400
2008-08-07	65.060	66.180	64.650	64.690	48.161	7,389,300
2008-08-06	64.900	66.020	64.000	65.400	48.689	6,240,000
2008-08-05	61.870	65.680	61.860	65.200	48.243	8,941,000
2008-08-04	62.080	62.330	61.130	61.360	45.401	6,074,500
2008-08-01	61.390	62.280	60.770	62.010	45.882	7,016,800
2008-07-31	63.000	63.000	61.010	61.110	45.216	10,585,300
2008-07-30	63.590	63.930	63.000	63.820	47.222	6,011,000
2008-07-29	62.640	63.500	62.320	63.210	46.770	5,620,700
2008-07-28	63.820	64.060	62.260	62.340	46.126	6,253,100
2008-07-25	63.000	64.140	62.340	63.830	47.229	9,167,400
2008-07-24	65.600	66.090	62.050	62.530	46.267	14,072,900
2008-07-23	67.320	68.010	65.620	66.720	49.367	11,043,900
2008-07-22	68.580	69.500	67.760	69.260	51.247	6,168,500
2008-07-21	68.500	68.910	67.300	68.240	50.492	5,025,700
2008-07-18	67.110	68.340	66.540	68.140	50.418	8,452,100
2008-07-17	66.050	67.220	65.050	66.920	49.515	7,105,200
2008-07-16	63.910	65.680	63.500	65.580	48.524	5,644,100
2008-07-15	62.060	64.360	62.020	63.880	47.266	7,925,200
2008-07-14	64.400	64.400	62.630	63.190	46.755	5,545,500
2008-07-11	65.350	65.350	62.860	63.280	46.822	9,787,400
2008-07-10	65.950	66.500	65.010	65.990	48.827	7,304,100
2008-07-09	66.060	67.230	65.320	65.590	48.531	9,614,900
2008-07-08	64.430	66.000	64.210	65.920	48.775	6,689,800
2008-07-07	64.660	65.690	63.570	64.290	47.569	6,175,400
2008-07-03	64.010	64.600	63.540	64.470	47.702	4,058,400
2008-07-02	65.820	65.990	63.900	63.900	47.281	10,136,400
2008-07-01	64.950	66.220	64.560	65.450	48.428	9,758,400
2008-06-30	66.630	66.750	65.550	65.720	48.627	8,562,400
2008-06-27	67.740	67.930	66.380	66.920	49.515	10,369,500
2008-06-26	68.750	70.390	68.050	68.210	50.470	10,984,200
2008-06-25	72.280	72.790	69.350	69.640	51.528	21,124,600
2008-06-24	75.240	75.610	74.130	74.790	55.338	4,949,800
2008-06-23	76.230	76.480	75.120	75.590	55.930	4,036,600
2008-06-20	77.800	77.800	75.660	75.830	56.108	8,868,600
2008-06-19	75.050	77.210	74.680	76.950	56.937	7,539,700
2008-06-18	73.370	76.340	73.370	74.650	55.235	11,534,700
2008-06-17	75.380	75.500	73.810	74.380	55.035	6,503,700
2008-06-16	74.770	75.450	74.030	75.020	55.509	3,481,100

← NewerPage 77 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.