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
2024-03-043,384.003,400.003,384.003,400.003,400.00166
2024-03-013,420.003,479.993,405.003,413.003,413.002,108
2024-02-293,521.213,521.213,521.213,521.213,521.211,514
2024-02-283,510.003,543.403,465.063,465.063,465.062,308
2024-02-273,417.273,444.003,417.273,440.003,440.001,571
2024-02-263,440.003,441.003,440.003,441.003,441.0077
2024-02-233,395.003,445.403,380.013,445.403,445.408,493
2024-02-223,421.653,490.563,421.653,452.003,452.003,262
2024-02-213,443.013,457.003,433.503,433.503,433.502,010
2024-02-203,493.703,493.703,450.023,450.023,450.02134
2024-02-193,499.993,499.993,499.993,499.993,499.990
2024-02-163,499.993,499.993,499.993,499.993,499.9926
2024-02-153,520.003,520.003,520.003,520.003,520.00592
2024-02-143,484.403,484.403,481.003,481.003,481.00121
2024-02-133,520.003,520.003,500.003,500.003,500.0036
2024-02-123,568.003,597.993,530.003,566.983,566.987,182
2024-02-093,570.003,570.003,570.003,570.003,570.001,509
2024-02-083,699.193,699.193,593.003,597.003,597.002,013
2024-02-073,569.003,680.003,569.003,629.903,629.907,708
2024-02-063,590.003,592.883,503.003,592.883,592.88275
2024-02-023,582.003,582.003,582.003,582.003,582.00807
2024-02-013,571.003,582.003,552.003,582.003,582.001,923
2024-01-313,548.503,665.003,548.503,636.283,636.282,511
2024-01-303,540.003,540.003,424.393,450.003,450.004,578
2024-01-293,540.003,540.003,540.003,540.003,540.00174
2024-01-263,517.003,530.003,506.033,520.003,520.003,283
2024-01-253,549.993,549.993,448.003,470.003,470.001,123
2024-01-243,650.003,736.533,607.003,736.533,736.536,810
2024-01-233,725.003,731.003,650.003,677.333,677.332,719
2024-01-223,653.003,684.703,653.003,684.703,684.701,277
2024-01-193,642.293,675.003,590.023,675.003,675.003,604
2024-01-183,580.003,655.593,580.003,642.293,642.2910,846
2024-01-173,524.003,577.483,478.013,478.013,478.015,924
2024-01-163,565.003,568.653,435.003,456.573,456.573,683
2024-01-153,673.003,673.003,673.003,673.003,673.009
2024-01-123,720.003,720.003,679.003,680.003,680.00436
2024-01-113,835.003,835.003,770.003,770.003,770.00373
2024-01-103,892.413,920.003,886.003,895.003,895.001,516
2024-01-093,800.003,870.003,790.003,845.003,845.003,318
2024-01-083,860.003,934.003,819.003,855.553,855.5510,231
2024-01-054,178.004,212.004,178.004,212.004,212.0019
2024-01-044,197.004,203.004,176.024,203.004,203.0024
2024-01-034,206.004,206.004,197.004,197.004,197.0044
2024-01-024,405.004,405.004,405.004,405.004,405.000
2023-12-294,410.004,410.004,405.004,405.004,405.0029
2023-12-284,300.004,410.004,300.004,410.004,410.0048
2023-12-274,450.004,450.004,425.004,425.004,425.0035
2023-12-264,440.024,467.204,440.014,467.204,467.20733
2023-12-224,440.004,440.004,440.004,440.004,440.000
2023-12-214,542.304,542.304,440.004,440.004,440.00179
2023-12-204,506.004,528.004,480.004,480.004,480.001,662
2023-12-194,485.004,512.004,472.014,483.014,483.011,588
2023-12-184,480.504,511.404,480.504,485.014,485.01162
2023-12-154,454.184,562.004,454.184,523.584,523.58609
2023-12-144,355.004,407.244,325.754,407.244,407.24302
2023-12-134,350.004,362.884,301.004,301.004,301.001,451
2023-12-114,264.204,310.004,255.994,310.004,310.00152
2023-12-084,171.504,215.214,170.004,215.004,215.00286
2023-12-074,140.604,140.604,060.004,140.004,140.0048
2023-12-064,101.994,122.224,086.004,086.004,086.00143
← NewerPage 12 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.