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
2023-06-163,768.623,768.623,738.253,738.253,738.25514
2023-06-153,753.003,753.003,740.003,750.693,750.69744
2023-06-143,750.003,750.003,722.003,722.003,722.0017
2023-06-133,750.013,820.003,750.013,820.003,820.0080
2023-06-123,740.003,862.503,740.003,832.003,832.00336
2023-06-093,740.003,740.003,740.003,740.003,740.0025
2023-06-083,677.103,825.003,677.103,825.003,825.00192
2023-06-073,645.003,680.003,643.693,680.003,680.00250
2023-06-063,600.013,604.163,530.003,600.003,600.006,296
2023-06-053,660.003,660.003,631.133,631.133,631.1329
2023-06-023,708.003,769.803,708.003,766.003,766.0064
2023-06-013,650.003,677.103,650.003,666.003,666.0054
2023-05-313,606.003,606.003,606.003,606.003,606.000
2023-05-303,646.203,646.203,606.003,606.003,606.00116
2023-05-293,592.853,592.853,592.853,592.853,592.850
2023-05-263,592.853,592.853,592.853,592.853,592.8524
2023-05-253,540.003,540.003,540.003,540.003,540.007
2023-05-243,600.003,600.003,531.503,531.503,531.5076
2023-05-233,708.003,708.003,647.003,647.003,647.00524
2023-05-223,679.003,679.003,679.003,679.003,679.00706
2023-05-193,678.333,678.333,678.333,678.333,678.330
2023-05-183,677.103,680.003,660.753,678.333,678.33128
2023-05-173,622.373,659.003,622.373,659.003,659.00266
2023-05-163,500.003,500.003,494.003,494.003,494.0028
2023-05-153,515.113,515.113,515.113,515.113,515.110
2023-05-123,515.113,515.113,515.113,515.113,515.11101
2023-05-113,527.553,527.553,527.553,527.553,527.550
2023-05-103,527.553,527.553,527.553,527.553,527.5532
2023-05-093,584.403,615.303,584.403,615.303,615.3021
2023-05-083,520.003,520.003,520.003,520.003,520.0042
2023-05-053,530.743,530.743,530.743,530.743,530.741,140
2023-05-043,570.003,570.003,505.443,525.003,525.00134
2023-05-033,657.003,657.003,600.003,600.003,600.00103
2023-05-023,656.003,656.003,656.003,656.003,656.0019
2023-04-283,660.003,700.003,660.003,698.963,698.96439
2023-04-273,749.003,749.003,690.023,690.023,690.021,517
2023-04-263,769.803,825.193,686.723,686.723,686.72232
2023-04-253,656.623,656.623,650.003,650.003,650.0022
2023-04-243,675.003,675.003,675.003,675.003,675.00129
2023-04-213,690.003,690.003,682.003,682.003,682.0010
2023-04-203,762.823,762.823,723.003,723.003,723.00100
2023-04-193,769.803,800.703,750.003,751.403,751.40621
2023-04-183,738.903,752.373,737.003,752.373,752.37828
2023-04-173,679.003,687.373,678.003,687.373,687.3789
2023-04-143,690.003,690.003,604.243,640.763,640.761,251
2023-04-133,830.003,850.003,819.003,850.003,850.00156
2023-04-123,848.503,848.503,818.483,818.483,818.481,175
2023-04-113,820.003,820.003,820.003,820.003,820.00788
2023-04-103,839.503,839.503,839.503,839.503,839.5024
2023-04-053,833.003,839.503,833.003,839.503,839.5016
2023-04-043,810.003,874.003,810.003,874.003,874.001,855
2023-04-033,862.503,924.303,862.503,874.003,874.00655
2023-03-313,818.003,822.753,818.003,822.753,822.7565
2023-03-303,772.003,801.013,772.003,801.013,801.01203
2023-03-293,769.803,769.803,744.003,748.003,748.00477
2023-03-283,738.903,738.903,626.773,717.773,717.7748
2023-03-273,688.003,688.003,688.003,688.003,688.0021
2023-03-243,630.003,631.073,600.703,627.713,627.71910
2023-03-233,652.263,665.003,643.303,665.003,665.001,910
2023-03-223,706.003,726.003,643.003,657.143,657.1467
← NewerPage 15 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.