Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BA.MX stock page

The Boeing Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-312,949.002,995.002,949.002,995.002,995.001,983
2024-05-302,915.002,915.002,915.002,915.002,915.005
2024-05-292,937.912,945.002,930.002,930.002,930.002,685
2024-05-282,912.542,912.542,912.542,912.542,912.5480
2024-05-272,912.532,912.532,912.532,912.532,912.530
2024-05-242,840.002,966.982,840.002,912.532,912.531,354
2024-05-233,091.503,091.502,898.652,910.002,910.002,537
2024-05-223,065.083,065.083,050.403,050.403,050.4026
2024-05-213,063.003,065.083,063.003,065.083,065.0858
2024-05-203,080.323,120.003,080.323,093.003,093.00638
2024-05-173,040.003,065.053,040.003,065.053,065.0530
2024-05-163,052.003,065.073,024.403,024.403,024.401,238
2024-05-152,970.702,970.702,970.702,970.702,970.7015
2024-05-143,015.003,040.003,015.003,040.003,040.0064
2024-05-133,020.003,020.003,010.253,010.253,010.251,515
2024-05-103,002.003,007.003,000.003,000.003,000.001,553
2024-05-093,067.973,067.973,049.993,055.293,055.29150
2024-05-083,000.003,000.003,000.003,000.003,000.000
2024-05-072,993.003,000.002,993.003,000.003,000.0060
2024-05-063,085.003,085.063,040.033,050.003,050.00122
2024-05-033,052.273,083.993,035.003,083.983,083.9874
2024-05-022,990.003,052.272,990.003,052.273,052.27144
2024-04-302,939.002,953.692,900.002,900.002,900.00501
2024-04-292,910.042,999.962,910.042,999.962,999.962,672
2024-04-262,840.012,877.402,840.012,869.002,869.0097
2024-04-252,760.002,880.002,760.002,880.002,880.006,061
2024-04-243,002.003,010.002,796.002,812.002,812.00938
2024-04-232,915.002,915.002,860.002,866.902,866.903,102
2024-04-222,930.002,940.352,930.002,940.352,940.3578
2024-04-192,927.962,927.962,927.962,927.962,927.96186
2024-04-182,925.002,925.002,915.002,915.002,915.0090
2024-04-172,888.002,888.002,881.452,881.452,881.451,083
2024-04-162,862.002,895.002,862.002,895.002,895.005,315
2024-04-152,805.012,828.002,805.012,805.022,805.021,455
2024-04-122,841.022,841.022,830.002,830.002,830.0097
2024-04-112,829.002,855.002,829.002,850.012,850.01313
2024-04-102,900.002,924.992,850.012,864.002,864.00253
2024-04-092,971.002,971.002,909.952,909.952,909.95173
2024-04-083,000.003,000.002,972.942,972.942,972.94145
2024-04-053,047.813,047.813,020.023,020.023,020.02154
2024-04-043,071.113,094.303,047.813,047.813,047.813,733
2024-04-033,103.003,110.003,051.003,051.003,051.00698
2024-04-023,121.003,121.003,103.003,103.003,103.001,028
2024-04-013,168.003,168.003,154.963,160.003,160.00164
2024-03-273,160.003,170.003,139.523,139.523,139.5227
2024-03-263,154.003,157.313,140.363,140.363,140.365,818
2024-03-253,249.933,249.933,175.003,180.023,180.023,265
2024-03-223,196.003,196.003,161.153,166.533,166.531,451
2024-03-213,165.003,165.003,154.653,165.003,165.00520
2024-03-203,080.003,139.003,080.003,139.003,139.00433
2024-03-193,080.003,080.003,025.003,025.003,025.001,019
2024-03-153,046.003,080.003,046.003,080.003,080.0012,113
2024-03-143,062.003,062.003,020.133,026.003,026.00435
2024-03-133,082.503,094.003,040.003,040.003,040.001,565
2024-03-123,132.503,179.993,080.003,080.003,080.0060,376
2024-03-113,208.803,255.503,208.803,240.003,240.008,412
2024-03-083,405.003,405.003,350.003,350.003,350.0014
2024-03-073,404.773,404.773,404.773,404.773,404.7722
2024-03-063,416.993,416.993,380.603,404.003,404.001,195
2024-03-053,418.403,418.413,418.403,418.413,418.4119
← NewerPage 11 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-02-1338.3155 MXN
2019-11-0739.3728 MXN
2019-08-0840.1635 MXN
2019-05-0939.6708 MXN
2019-02-0739.1683 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.