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
2023-03-213,837.803,837.803,837.803,837.803,837.8093
2023-03-173,750.003,813.633,750.003,813.633,813.6353
2023-03-163,750.003,850.003,750.003,828.253,828.2578
2023-03-153,810.003,810.003,706.003,752.003,752.00114
2023-03-143,924.303,974.983,836.553,836.553,836.551,381
2023-03-133,769.803,893.403,740.003,893.403,893.4065
2023-03-103,660.003,660.003,660.003,660.003,660.000
2023-03-093,677.873,677.873,660.003,660.003,660.0063
2023-03-083,750.003,750.003,718.003,718.003,718.0061
2023-03-073,805.003,805.003,776.003,776.003,776.00501
2023-03-063,814.113,814.113,814.113,814.113,814.114,520
2023-03-033,862.503,876.003,860.003,860.003,860.00134
2023-03-023,721.503,769.803,719.003,769.803,769.80439
2023-03-013,696.803,696.803,696.803,696.803,696.809
2023-02-283,630.003,699.003,600.133,699.003,699.00199
2023-02-273,700.003,705.003,700.003,705.003,705.0014
2023-02-243,750.003,750.003,652.003,652.003,652.001,838
2023-02-233,780.003,829.253,780.003,827.503,827.50462
2023-02-223,780.003,780.003,780.003,780.003,780.0030
2023-02-213,840.003,840.003,790.003,794.183,794.18238
2023-02-203,883.803,883.803,883.803,883.803,883.800
2023-02-173,930.003,930.003,870.003,883.803,883.803,463
2023-02-164,005.004,005.003,943.003,943.003,943.00154
2023-02-154,012.004,012.004,012.004,012.004,012.000
2023-02-144,092.504,092.504,012.004,012.004,012.00207
2023-02-133,960.004,010.003,960.003,998.003,998.00941
2023-02-104,002.004,002.003,960.003,960.003,960.001,235
2023-02-093,988.003,988.003,944.293,944.293,944.291,029
2023-02-084,036.504,065.004,036.504,038.264,038.2636
2023-02-073,891.424,065.003,891.424,057.114,057.1184
2023-02-033,960.003,960.003,900.003,900.003,900.00793
2023-02-023,982.504,000.003,900.003,910.363,910.36217
2023-02-014,047.904,078.803,998.003,998.003,998.00175
2023-01-313,962.004,010.003,962.004,010.004,010.004,062
2023-01-303,932.753,946.003,913.093,934.503,934.5012,947
2023-01-273,990.004,031.973,980.004,031.974,031.97105
2023-01-264,010.174,019.003,990.433,990.433,990.432,019
2023-01-253,870.004,017.003,840.004,010.004,010.00157,346
2023-01-243,935.013,970.003,899.123,965.043,965.0451,388
2023-01-233,934.503,935.013,934.503,935.013,935.0163
2023-01-203,911.143,911.143,870.013,870.013,870.01307
2023-01-193,900.003,972.003,900.003,972.003,972.0041
2023-01-183,950.003,966.003,947.003,966.003,966.0051
2023-01-173,930.003,964.003,930.003,963.003,963.001,680
2023-01-163,999.743,999.743,999.743,999.743,999.740
2023-01-134,060.004,060.003,999.743,999.743,999.74239
2023-01-124,018.804,048.003,993.254,039.714,039.711,220
2023-01-113,950.013,955.023,950.013,955.003,955.0078
2023-01-103,930.004,063.993,925.003,925.003,925.001,794
2023-01-094,078.804,078.803,987.723,987.733,987.732,610
2023-01-063,986.104,058.993,920.004,058.994,058.991,802
2023-01-053,927.503,955.203,922.003,955.203,955.20415
2023-01-043,862.503,925.003,862.503,925.003,925.00430
2023-01-033,715.503,800.703,715.503,745.753,745.75143
2023-01-023,630.013,630.013,630.013,630.013,630.010
2022-12-303,630.013,630.013,630.013,630.013,630.010
2022-12-293,630.013,630.013,630.013,630.013,630.010
2022-12-283,650.003,650.003,630.013,630.013,630.0131
2022-12-273,720.003,725.003,720.003,725.003,725.0083
2022-12-263,666.603,666.603,666.603,666.603,666.600
← NewerPage 16 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.