Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	74.760	75.490	74.380	75.120	55.583	6,087,100
2008-06-12	74.010	77.050	73.790	74.120	54.843	9,794,900
2008-06-11	73.440	73.770	72.930	73.310	54.243	6,544,800
2008-06-10	73.460	74.110	72.760	73.670	54.510	5,675,000
2008-06-09	73.400	74.120	73.140	73.950	54.717	6,629,000
2008-06-06	76.540	76.570	73.000	73.160	54.132	12,786,400
2008-06-05	78.190	78.200	76.800	77.310	57.203	5,787,700
2008-06-04	77.540	78.820	77.480	78.020	57.728	6,750,100
2008-06-03	81.500	81.800	77.300	78.120	57.802	10,185,000
2008-06-02	82.610	82.610	80.470	81.150	60.044	4,492,000
2008-05-30	82.400	82.940	81.010	82.770	61.243	4,660,200
2008-05-29	81.820	83.000	81.050	82.110	60.755	3,465,200
2008-05-28	83.250	83.250	81.080	82.130	60.769	4,135,400
2008-05-27	81.600	83.300	81.600	82.870	61.317	4,528,900
2008-05-23	81.210	82.090	80.850	81.480	60.288	4,476,600
2008-05-22	81.050	81.720	80.550	81.410	60.237	6,333,300
2008-05-21	85.410	85.600	80.780	81.190	60.074	10,847,200
2008-05-20	87.050	87.050	84.610	85.140	62.997	5,698,000
2008-05-19	85.560	88.290	85.000	87.070	64.425	7,176,300
2008-05-16	85.840	85.840	84.740	85.170	63.019	7,129,900
2008-05-15	85.710	86.140	85.000	85.550	63.300	6,006,300
2008-05-14	85.300	86.670	85.080	85.690	63.403	4,909,900
2008-05-13	84.990	85.290	84.110	85.080	62.952	4,292,400
2008-05-12	84.400	85.000	83.280	84.800	62.745	5,367,400
2008-05-09	84.430	84.750	83.750	84.060	62.197	3,328,200
2008-05-08	84.710	85.200	84.000	84.760	62.715	3,671,600
2008-05-07	86.030	86.100	84.420	84.550	62.560	5,060,300
2008-05-06	85.590	86.210	85.130	86.150	63.448	5,079,200
2008-05-05	85.320	86.070	85.000	85.920	63.278	3,886,400
2008-05-02	86.320	86.500	84.980	85.690	63.109	3,784,500
2008-05-01	84.860	85.480	84.570	85.410	62.903	5,083,200
2008-04-30	85.830	86.180	84.630	84.860	62.498	5,220,600
2008-04-29	84.540	86.450	84.540	85.530	62.991	4,485,300
2008-04-28	85.010	85.640	84.280	84.980	62.586	5,378,900
2008-04-25	83.380	85.250	83.380	84.840	62.483	8,355,000
2008-04-24	82.490	83.370	81.650	83.000	61.128	5,755,200
2008-04-23	80.650	83.360	79.570	82.090	60.458	15,488,400
2008-04-22	79.320	79.990	77.750	78.560	57.858	7,615,500
2008-04-21	78.710	79.370	78.170	79.090	58.248	4,744,200
2008-04-18	77.500	79.100	77.500	78.660	57.932	6,742,900
2008-04-17	76.400	77.260	76.400	76.910	56.643	3,466,400
2008-04-16	76.310	76.920	75.640	76.670	56.466	4,895,700
2008-04-15	77.560	77.670	75.600	75.700	55.752	6,337,700
2008-04-14	76.680	77.640	76.670	77.220	56.871	4,926,500
2008-04-11	77.650	78.410	76.720	76.860	56.606	5,427,700
2008-04-10	78.450	79.050	77.790	78.430	57.762	7,873,800
2008-04-09	76.720	79.900	76.310	78.600	57.887	19,513,400
2008-04-08	74.510	75.390	74.040	75.020	55.251	5,597,200
2008-04-07	76.530	76.530	74.880	74.980	55.221	5,388,700
2008-04-04	76.040	76.630	75.330	75.650	55.715	5,086,600
2008-04-03	76.550	77.220	75.900	76.140	56.076	5,597,100
2008-04-02	76.100	77.190	75.730	76.850	56.599	6,121,500
2008-04-01	75.020	75.890	74.800	75.880	55.884	5,956,000
2008-03-31	74.000	74.580	73.400	74.370	54.772	7,394,800
2008-03-28	74.440	74.630	73.080	73.470	54.109	4,616,800
2008-03-27	75.860	76.360	74.140	74.220	54.662	7,709,400
2008-03-26	75.660	76.500	75.600	76.300	56.194	4,350,600
2008-03-25	76.880	76.880	75.140	75.900	55.899	5,969,200
2008-03-24	75.250	76.480	74.790	76.290	56.186	4,853,800
2008-03-20	73.550	75.000	72.720	74.800	55.089	8,086,000

← NewerPage 78 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.