Boeing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	76.980	77.000	73.450	73.450	54.095	9,195,600
2008-03-18	77.000	77.000	75.260	76.530	56.363	5,644,000
2008-03-17	74.460	76.200	74.140	75.490	55.597	5,463,100
2008-03-14	75.790	77.190	75.130	76.230	56.142	13,225,400
2008-03-13	71.810	74.420	71.590	74.180	54.632	10,850,600
2008-03-12	73.710	74.750	72.130	72.450	53.358	8,966,800
2008-03-11	74.780	75.750	72.390	73.400	54.058	14,137,400
2008-03-10	76.530	76.710	74.380	74.380	54.780	9,930,500
2008-03-07	78.990	79.000	76.370	76.600	56.414	9,657,100
2008-03-06	80.550	80.720	79.380	79.510	58.558	4,503,500
2008-03-05	79.820	81.320	79.670	80.710	59.441	5,669,600
2008-03-04	79.780	79.990	78.340	79.620	58.639	8,209,200
2008-03-03	79.320	80.890	79.250	80.670	59.412	9,575,400
2008-02-29	84.030	84.500	82.400	82.790	60.973	7,667,800
2008-02-28	83.510	85.000	82.730	84.800	62.454	5,727,400
2008-02-27	84.220	85.190	83.400	83.950	61.828	4,675,100
2008-02-26	85.120	85.120	83.900	84.570	62.284	5,171,700
2008-02-25	83.260	84.740	83.120	84.660	62.351	5,450,600
2008-02-22	82.510	83.210	81.750	83.040	61.157	5,229,100
2008-02-21	84.120	84.960	81.870	82.010	60.399	6,688,300
2008-02-20	84.470	84.690	82.950	84.000	61.864	7,526,400
2008-02-19	86.110	86.880	84.830	85.370	62.873	4,158,300
2008-02-15	85.060	85.420	84.170	85.180	62.733	5,749,300
2008-02-14	85.670	86.060	84.900	85.220	62.763	6,631,600
2008-02-13	84.350	85.630	84.010	85.480	62.954	6,405,000
2008-02-12	81.800	84.530	81.440	83.560	61.540	7,980,000
2008-02-11	79.460	81.390	78.850	81.130	59.751	4,898,200
2008-02-08	79.480	80.140	78.810	79.330	58.425	4,343,300
2008-02-07	78.710	80.240	78.710	79.750	58.734	6,779,000
2008-02-06	81.900	81.950	79.600	79.910	58.852	5,331,700
2008-02-05	81.610	82.780	81.350	81.690	59.869	4,691,600
2008-02-04	82.780	83.360	81.910	82.900	60.755	3,106,300
2008-02-01	83.370	83.990	81.850	82.760	60.653	6,685,900
2008-01-31	81.780	83.840	80.800	83.180	60.961	7,887,700
2008-01-30	79.700	84.870	79.690	82.870	60.733	11,331,100
2008-01-29	78.570	81.060	78.270	80.960	59.334	9,025,500
2008-01-28	77.150	77.720	76.480	77.600	56.871	4,864,300
2008-01-25	78.650	79.670	76.970	77.030	56.453	7,849,500
2008-01-24	77.560	78.340	76.480	77.620	56.886	7,449,300
2008-01-23	75.500	77.190	74.120	76.570	56.116	13,028,100
2008-01-22	74.530	78.740	74.400	77.600	56.871	8,503,300
2008-01-18	80.250	80.820	77.760	78.400	57.457	7,686,800
2008-01-17	81.200	82.490	79.020	79.520	58.278	9,303,800
2008-01-16	77.810	81.310	76.500	79.870	58.535	13,292,400
2008-01-15	81.470	81.800	76.000	77.860	57.062	16,467,100
2008-01-14	81.330	82.370	80.150	81.670	59.854	7,732,600
2008-01-11	81.770	81.780	80.000	80.520	59.011	6,556,600
2008-01-10	79.860	83.190	79.860	82.360	60.360	9,411,400
2008-01-09	79.700	80.430	77.810	80.300	58.850	10,307,100
2008-01-08	83.110	83.370	79.650	79.910	58.564	9,810,600
2008-01-07	86.250	86.300	82.170	82.870	60.733	9,961,800
2008-01-04	86.320	87.160	85.690	85.820	62.895	5,393,400
2008-01-03	87.070	87.640	86.740	86.980	63.745	3,427,900
2008-01-02	87.570	87.840	86.000	86.620	63.482	4,303,000

← NewerPage 79 of 79 · 4,734 trading days

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.