Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BA.MX stock page

The Boeing Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-233,634.503,634.503,634.503,634.503,634.500
2026-07-223,585.003,634.503,585.003,634.503,634.5062
2026-07-213,645.003,645.003,575.003,575.003,575.0042
2026-07-203,681.123,681.123,649.803,649.803,649.80489
2026-07-173,757.613,757.613,757.613,757.613,757.610
2026-07-163,756.733,757.613,756.733,757.613,757.61184
2026-07-153,818.003,818.003,818.003,818.003,818.00103
2026-07-143,814.003,816.003,814.003,816.003,816.0081
2026-07-133,842.003,842.003,783.153,783.153,783.151,910
2026-07-103,893.103,895.003,891.003,895.003,895.00433
2026-07-093,915.003,930.003,915.003,930.003,930.0025
2026-07-083,948.003,948.003,939.003,939.003,939.00122
2026-07-074,068.574,100.004,053.004,061.004,061.00129
2026-07-064,017.004,070.004,017.004,067.504,067.50151
2026-07-033,947.413,947.413,947.413,947.413,947.410
2026-07-023,950.003,950.003,910.003,947.413,947.41122
2026-07-013,854.853,854.853,854.853,854.853,854.8533
2026-06-303,781.003,781.003,781.003,781.003,781.007
2026-06-293,844.003,844.003,844.003,844.003,844.000
2026-06-263,832.853,844.003,832.853,844.003,844.00292
2026-06-253,899.993,899.993,899.993,899.993,899.990
2026-06-243,899.993,899.993,899.993,899.993,899.9916
2026-06-233,818.473,818.473,818.473,818.473,818.4712
2026-06-223,869.003,869.003,845.003,845.003,845.0077
2026-06-193,840.003,840.003,840.003,840.003,840.000
2026-06-183,869.003,869.003,840.003,840.003,840.0065
2026-06-173,939.003,939.003,939.003,939.003,939.0050
2026-06-163,888.003,888.003,888.003,888.003,888.0014
2026-06-153,890.003,947.693,890.003,947.693,947.691,113
2026-06-123,784.903,801.003,784.903,795.233,795.231,600
2026-06-113,645.003,749.223,645.003,749.223,749.2278
2026-06-103,633.973,637.003,620.003,637.003,637.00590
2026-06-093,732.003,741.003,717.703,741.003,741.00431
2026-06-083,781.573,781.573,745.013,745.013,745.01430
2026-06-053,763.873,777.563,742.003,777.563,777.56382
2026-06-043,772.003,772.003,772.003,772.003,772.005
2026-06-033,710.003,710.003,674.403,674.403,674.40127
2026-06-023,738.003,759.003,730.313,759.003,759.00828
2026-06-013,900.823,900.823,898.003,898.003,898.00618
2026-05-293,960.004,016.003,960.004,016.004,016.001,417
2026-05-283,960.003,960.003,959.003,959.003,959.0031
2026-05-273,865.003,900.003,865.003,900.003,900.00302
2026-05-263,803.003,803.003,797.003,800.003,800.00229
2026-05-253,786.003,786.003,786.003,786.003,786.000
2026-05-223,781.093,819.003,781.093,786.003,786.00559
2026-05-213,798.213,798.213,798.213,798.213,798.21201
2026-05-203,850.003,850.003,850.003,850.003,850.0015
2026-05-193,761.103,761.103,761.103,761.103,761.10140
2026-05-183,700.013,773.003,700.003,773.003,773.002,682
2026-05-153,965.113,965.113,900.003,900.003,900.001,610
2026-05-144,100.004,100.003,958.003,967.803,967.801,307
2026-05-134,150.004,150.004,150.004,150.004,150.0057
2026-05-123,968.814,074.503,968.814,074.504,074.5044
2026-05-114,115.004,115.004,115.004,115.004,115.00102
2026-05-084,065.004,065.004,057.994,058.004,058.0032
2026-05-073,980.003,980.003,974.003,974.003,974.0026
2026-05-063,952.003,965.003,952.003,965.003,965.00560
2026-05-053,906.003,906.003,906.003,906.003,906.0092
2026-05-044,002.004,002.004,002.004,002.004,002.000
2026-04-304,002.004,002.004,002.004,002.004,002.0050
← NewerPage 2 of 3 · 128 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.