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
2022-07-042,825.002,825.002,825.002,825.002,825.000
2022-07-012,781.002,873.702,781.002,825.002,825.0074
2022-06-302,700.002,750.102,670.002,750.102,750.1061
2022-06-292,790.002,790.002,730.002,760.002,760.001,051
2022-06-282,811.902,904.602,788.012,788.012,788.01301
2022-06-272,730.002,755.552,730.002,745.002,745.00375
2022-06-242,719.202,811.902,719.202,805.002,805.00109
2022-06-232,670.002,700.002,640.002,700.002,700.00263
2022-06-222,811.902,811.902,700.002,764.002,764.00446
2022-06-212,771.002,777.502,765.002,765.592,765.592,064
2022-06-202,811.902,811.902,811.902,811.902,811.900
2022-06-172,725.512,811.902,725.512,811.902,811.90177
2022-06-162,749.832,765.142,699.612,725.512,725.51275
2022-06-152,564.702,750.102,564.702,725.002,725.001,087
2022-06-142,340.002,461.022,333.002,450.002,450.004,617
2022-06-132,520.002,520.002,367.432,367.432,367.43418
2022-06-102,610.002,610.002,550.002,565.002,565.0084
2022-06-092,670.002,690.002,640.002,640.002,640.0066
2022-06-082,750.102,750.102,750.102,750.102,750.108
2022-06-072,716.002,750.102,716.002,750.102,750.1099
2022-06-062,670.002,734.512,670.002,734.512,734.518,291
2022-06-032,750.102,750.102,700.002,723.002,723.00231
2022-06-022,626.502,731.002,624.152,731.002,731.001,754
2022-06-012,626.502,626.502,518.002,566.872,566.87137
2022-05-312,607.602,607.602,570.002,585.002,585.003,972
2022-05-302,582.592,582.592,582.592,582.592,582.590
2022-05-272,564.702,589.992,564.002,582.592,582.592,977
2022-05-262,483.502,545.002,483.502,544.902,544.90537
2022-05-252,400.002,410.202,390.002,390.002,390.00774
2022-05-242,437.862,437.862,335.002,360.002,360.00835
2022-05-232,441.102,471.002,406.002,456.002,456.00939
2022-05-202,460.002,460.002,330.012,330.012,330.01671
2022-05-192,490.002,547.182,490.002,520.702,520.70734
2022-05-182,626.502,626.502,520.002,520.002,520.00503
2022-05-172,460.002,637.002,460.002,637.002,637.00729
2022-05-162,564.702,626.502,460.002,460.002,460.00275
2022-05-132,564.702,632.992,487.802,548.002,548.00948
2022-05-122,610.002,610.002,475.002,475.002,475.00707
2022-05-112,811.902,811.902,640.002,640.002,640.001,176
2022-05-102,790.002,790.002,686.002,700.552,700.55803
2022-05-092,940.002,940.002,718.002,719.602,719.604,021
2022-05-063,030.003,030.002,950.003,017.773,017.7766
2022-05-053,151.803,151.803,030.003,030.003,030.0091
2022-05-043,092.003,140.003,092.003,138.933,138.93564
2022-05-033,059.103,120.903,030.303,120.003,120.00663
2022-05-023,240.003,240.002,940.003,033.453,033.458,555
2022-04-293,172.003,172.003,069.003,080.003,080.00408
2022-04-283,092.003,169.503,074.003,137.093,137.094,241
2022-04-273,390.003,390.003,029.003,098.003,098.001,415
2022-04-263,480.003,480.003,420.003,420.003,420.0087
2022-04-253,570.003,570.003,510.003,515.003,515.00372
2022-04-223,630.003,630.003,580.003,604.053,604.05471
2022-04-213,769.803,800.703,655.583,659.253,659.25376
2022-04-203,740.003,740.003,740.003,740.003,740.000
2022-04-193,601.003,740.003,601.003,740.003,740.00138
2022-04-183,600.003,600.003,600.003,600.003,600.00293
2022-04-133,584.403,620.003,584.403,608.503,608.50734
2022-04-123,530.003,530.003,483.003,483.003,483.001,242
2022-04-113,543.923,543.923,480.003,494.313,494.31210
2022-04-083,568.003,568.003,515.003,515.003,515.00326
← NewerPage 19 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.