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
2022-09-272,649.002,649.002,583.012,584.002,584.0042
2022-09-262,650.002,650.002,601.502,603.102,603.10372
2022-09-232,760.002,760.002,631.692,650.002,650.001,231
2022-09-222,850.002,850.002,775.002,775.002,775.0031
2022-09-212,951.002,966.402,850.012,850.012,850.011,779
2022-09-202,947.002,966.392,919.002,926.002,926.00505
2022-09-192,940.002,940.002,880.002,880.002,880.0051
2022-09-152,997.303,059.102,997.303,055.403,055.40568
2022-09-142,940.002,966.602,910.002,966.602,966.6028
2022-09-133,090.003,090.002,970.002,970.002,970.00144
2022-09-123,135.003,135.003,135.003,135.003,135.000
2022-09-093,145.253,145.253,135.003,135.003,135.0067
2022-09-083,151.803,151.803,132.353,132.353,132.3578
2022-09-073,120.883,144.993,120.883,144.993,144.9919
2022-09-063,040.203,040.203,040.203,040.203,040.20127
2022-09-053,030.003,030.003,030.003,030.003,030.000
2022-09-023,060.003,115.003,030.003,030.003,030.003,459
2022-09-013,210.003,210.003,061.603,100.003,100.00551
2022-08-313,240.003,240.003,239.993,240.003,240.0035
2022-08-303,368.103,368.103,260.003,275.553,275.55302
2022-08-293,270.003,327.393,270.003,326.003,326.0062
2022-08-263,400.003,400.003,298.003,298.003,298.0024
2022-08-253,300.003,368.103,300.003,368.103,368.1058
2022-08-243,208.153,250.003,208.143,250.003,250.0038
2022-08-233,208.133,208.133,208.133,208.133,208.130
2022-08-223,270.003,270.003,200.003,208.133,208.131,416
2022-08-193,300.003,300.003,300.003,300.003,300.009
2022-08-183,330.003,395.003,330.003,395.003,395.00444
2022-08-173,350.003,350.003,350.003,350.003,350.0061
2022-08-163,429.903,453.003,429.903,453.003,453.002,086
2022-08-153,409.003,409.003,385.003,387.503,387.50155
2022-08-123,356.003,364.003,356.003,364.003,364.0038
2022-08-113,356.003,356.003,356.003,356.003,356.0027
2022-08-103,365.003,400.003,364.243,379.003,379.00133
2022-08-093,360.003,364.993,330.003,364.993,364.99174
2022-08-083,407.003,460.803,365.003,365.003,365.0096
2022-08-053,395.003,395.003,395.003,395.003,395.0013
2022-08-043,454.363,454.363,394.643,394.643,394.6423
2022-08-033,387.003,394.643,375.493,394.643,394.642,661
2022-08-023,360.003,415.003,355.013,388.013,388.01260
2022-08-013,341.233,460.803,341.233,430.003,430.00293
2022-07-293,235.003,235.003,226.003,228.003,228.002,386
2022-07-283,120.003,244.503,120.003,241.993,241.99153
2022-07-273,306.303,306.303,150.003,175.943,175.9464
2022-07-263,180.003,209.003,180.003,196.003,196.00155
2022-07-253,240.003,240.003,188.433,195.003,195.00375
2022-07-223,258.253,258.253,258.253,258.253,258.2538
2022-07-213,275.403,337.203,275.403,337.203,337.2034
2022-07-203,213.603,263.003,174.413,263.003,263.001,147
2022-07-193,100.003,200.003,100.003,200.003,200.00453
2022-07-183,120.903,173.033,027.303,027.303,027.301,171
2022-07-153,090.003,090.003,090.003,090.003,090.0021
2022-07-143,059.103,059.103,044.503,044.503,044.501,460
2022-07-133,000.003,003.922,969.572,992.052,992.0570
2022-07-122,904.603,120.892,904.603,092.003,092.001,231
2022-07-112,820.012,821.852,811.502,821.852,821.85499
2022-07-082,820.002,820.012,820.002,820.012,820.0125
2022-07-072,873.702,909.002,869.002,869.002,869.001,889
2022-07-062,842.802,842.802,841.992,842.002,842.00114
2022-07-052,855.002,855.002,700.002,811.902,811.9059
← NewerPage 18 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.