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
2022-12-233,656.003,666.603,656.003,666.603,666.6025
2022-12-223,787.983,787.983,671.553,671.553,671.55183
2022-12-213,769.803,862.503,769.803,825.003,825.004,065
2022-12-203,738.003,756.003,738.003,756.003,756.00118
2022-12-193,708.003,708.003,676.003,676.003,676.00263
2022-12-163,603.003,616.003,603.003,616.003,616.0039
2022-12-153,719.513,719.513,600.003,626.003,626.0053
2022-12-143,717.073,717.073,701.013,701.013,701.0117
2022-12-133,677.103,738.903,626.753,626.753,626.75199
2022-12-093,525.023,525.023,525.013,525.013,525.0149
2022-12-083,589.003,615.303,515.403,520.003,520.00139
2022-12-073,480.003,488.003,450.003,488.003,488.003,997
2022-12-063,723.983,723.983,510.003,526.123,526.121,149
2022-12-053,584.403,708.003,584.403,664.003,664.001,916
2022-12-023,330.003,553.503,330.003,520.003,520.00262
2022-12-013,360.003,376.003,360.003,369.063,369.061,052
2022-11-303,429.903,460.803,414.003,414.003,414.00106
2022-11-293,321.943,321.943,321.943,321.943,321.940
2022-11-283,336.963,336.963,321.943,321.943,321.941,770
2022-11-253,429.903,429.903,429.903,429.903,429.909
2022-11-243,386.003,386.003,386.003,386.003,386.000
2022-11-233,375.003,386.003,375.003,386.003,386.004,845
2022-11-223,399.003,399.003,399.003,399.003,399.006
2022-11-183,375.123,387.923,375.123,387.923,387.9242
2022-11-173,300.003,355.003,300.003,355.003,355.0058
2022-11-163,330.003,352.503,330.003,344.003,344.00270
2022-11-153,400.003,400.003,391.003,396.003,396.00128
2022-11-143,400.003,428.243,360.003,360.003,360.00150
2022-11-113,426.003,426.003,403.413,403.413,403.4154
2022-11-103,368.103,462.973,368.103,443.003,443.00321
2022-11-093,259.513,337.203,259.513,276.023,276.0267
2022-11-083,275.403,324.703,269.853,324.703,324.70214
2022-11-073,151.803,220.003,151.803,210.003,210.00278
2022-11-043,120.903,120.903,027.303,120.903,120.9021
2022-11-032,873.703,094.002,873.703,094.003,094.00382
2022-11-012,855.502,855.502,835.002,835.002,835.0047
2022-10-312,853.592,853.592,823.002,840.002,840.00172
2022-10-282,842.802,851.002,835.002,835.002,835.00380
2022-10-272,781.522,811.902,727.562,727.562,727.56289
2022-10-262,935.502,966.402,650.002,660.002,660.00684
2022-10-252,873.702,915.002,865.002,915.002,915.00341
2022-10-242,842.802,842.802,820.002,831.742,831.74612
2022-10-212,799.832,799.832,799.832,799.832,799.830
2022-10-202,799.832,799.832,799.832,799.832,799.83102
2022-10-192,781.002,811.902,781.002,811.902,811.9015
2022-10-182,754.202,754.202,754.202,754.202,754.2022
2022-10-172,690.002,750.102,690.002,750.102,750.1024
2022-10-142,650.002,683.002,650.002,683.002,683.0051
2022-10-132,550.002,688.302,550.002,645.312,645.31217
2022-10-122,610.002,610.002,580.002,580.002,580.002,501
2022-10-112,688.302,688.302,622.002,622.002,622.00627
2022-10-102,688.302,688.302,607.652,607.652,607.6535
2022-10-072,578.752,578.752,578.752,578.752,578.7518
2022-10-062,639.902,671.002,639.902,662.002,662.002,125
2022-10-052,688.292,688.292,688.292,688.292,688.2920
2022-10-042,564.902,632.002,564.902,630.012,630.01109
2022-10-032,464.002,564.892,464.002,564.892,564.89465
2022-09-302,490.002,513.002,481.002,494.402,494.40293
2022-09-292,610.002,610.002,514.602,514.602,514.60358
2022-09-282,601.012,693.002,601.012,693.002,693.0078
← NewerPage 17 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.