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
2023-12-054,094.004,094.004,094.004,094.004,094.000
2023-12-044,020.004,094.004,020.004,094.004,094.00314
2023-12-014,050.004,050.004,020.004,020.004,020.001,127
2023-11-303,893.404,050.003,893.404,020.004,020.0068
2023-11-293,840.003,862.503,840.003,861.323,861.32126
2023-11-283,823.273,845.003,823.273,845.003,845.00113
2023-11-273,749.003,749.003,749.003,749.003,749.0011
2023-11-243,776.003,776.003,776.003,776.003,776.001,959
2023-11-233,789.983,789.983,789.983,789.983,789.980
2023-11-223,800.703,800.703,789.983,789.983,789.98106
2023-11-213,677.103,769.803,677.103,750.003,750.0061
2023-11-173,581.003,581.003,581.003,581.003,581.00281
2023-11-163,570.733,570.733,568.503,568.503,568.5024
2023-11-153,637.673,637.673,623.003,625.253,625.25621
2023-11-143,540.023,601.003,540.023,601.003,601.0088
2023-11-133,615.303,647.003,605.003,627.543,627.54402
2023-11-103,482.953,492.813,482.953,484.443,484.44178
2023-11-093,408.453,420.003,408.453,413.653,413.65182
2023-11-083,410.003,410.003,410.003,410.003,410.000
2023-11-073,410.003,410.003,410.003,410.003,410.000
2023-11-063,410.003,410.003,410.003,410.003,410.0010
2023-11-033,395.003,395.003,395.003,395.003,395.00833
2023-11-013,386.373,386.373,386.373,386.373,386.3711
2023-10-313,206.233,206.233,206.233,206.233,206.230
2023-10-303,289.003,289.003,206.233,206.233,206.23215
2023-10-273,265.003,265.003,265.003,265.003,265.000
2023-10-263,270.003,290.003,265.003,265.003,265.001,742
2023-10-253,251.003,276.003,245.223,276.003,276.0066
2023-10-243,273.563,331.713,273.563,331.713,331.711,247
2023-10-233,290.003,290.003,290.003,290.003,290.0010
2023-10-203,286.063,286.063,286.063,286.063,286.0614
2023-10-193,355.003,355.003,353.283,353.283,353.2827
2023-10-183,380.943,380.943,380.943,380.943,380.940
2023-10-173,380.943,380.943,380.943,380.943,380.9413
2023-10-163,340.643,340.643,299.053,310.603,310.606,383
2023-10-133,370.003,370.003,340.003,345.693,345.69440
2023-10-123,500.003,500.003,412.853,412.853,412.85309
2023-10-113,508.283,508.283,508.283,508.283,508.2816
2023-10-103,499.593,499.593,477.143,477.143,477.14931
2023-10-093,417.993,418.003,417.993,418.003,418.0070
2023-10-063,385.003,385.003,385.003,385.003,385.0040
2023-10-053,390.003,408.003,390.003,408.003,408.00730
2023-10-043,382.143,382.143,339.003,350.003,350.00557
2023-10-033,400.003,400.003,400.003,400.003,400.008
2023-10-023,316.003,316.003,310.003,310.003,310.0047
2023-09-293,366.003,366.003,366.003,366.003,366.000
2023-09-283,350.513,366.003,350.513,366.003,366.00324
2023-09-273,460.003,460.003,460.003,460.003,460.000
2023-09-263,460.003,460.003,460.003,460.003,460.0036
2023-09-253,385.003,451.003,385.003,451.003,451.0044
2023-09-223,400.003,412.003,387.883,412.003,412.00371
2023-09-213,450.003,478.003,445.333,445.333,445.33162
2023-09-203,460.003,460.003,460.003,460.003,460.006
2023-09-193,466.473,475.003,465.003,475.003,475.00237
2023-09-183,540.003,540.003,540.003,540.003,540.007
2023-09-153,546.203,559.513,546.203,559.513,559.51491
2023-09-143,574.003,574.003,574.003,574.003,574.009
2023-09-133,600.003,606.603,591.003,592.003,592.00135
2023-09-123,630.003,630.003,630.003,630.003,630.006
2023-09-113,660.003,660.003,660.003,660.003,660.008
← NewerPage 13 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.