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
2022-04-073,540.003,578.003,510.003,578.003,578.0081
2022-04-063,630.003,630.003,567.433,604.003,604.00636
2022-04-053,692.003,726.893,645.003,650.523,650.52405
2022-04-043,720.003,788.003,700.003,788.003,788.00117
2022-04-013,810.003,830.003,750.003,830.003,830.00157
2022-03-313,892.103,892.103,835.003,835.003,835.00475
2022-03-303,830.003,924.303,830.003,882.003,882.00212
2022-03-293,831.603,893.403,831.603,861.503,861.506,049
2022-03-283,776.003,776.003,720.003,776.003,776.00207
2022-03-253,768.003,792.003,746.003,751.503,751.5098
2022-03-243,763.603,795.003,763.603,785.503,785.50345
2022-03-233,780.013,790.003,744.003,762.003,762.00782
2022-03-223,810.003,893.403,766.393,893.403,893.40885
2022-03-183,924.303,926.003,903.003,920.003,920.00336
2022-03-173,836.003,882.503,836.003,882.503,882.50467
2022-03-163,780.103,920.003,780.103,880.003,880.00334
2022-03-153,749.203,749.203,650.173,737.373,737.3782
2022-03-143,670.003,717.003,618.003,649.373,649.37723
2022-03-113,811.003,850.003,696.703,698.653,698.65335
2022-03-103,700.003,722.003,700.003,722.003,722.002,050
2022-03-093,817.003,817.003,733.003,737.233,737.231,048
2022-03-083,621.003,825.003,621.003,745.003,745.003,433
2022-03-073,751.923,785.003,635.003,648.643,648.643,116
2022-03-043,900.003,900.003,747.003,762.203,762.201,146
2022-03-033,990.003,990.003,918.603,919.003,919.002,228
2022-03-024,109.704,125.004,085.004,085.004,085.001,134
2022-03-014,080.004,080.003,960.054,024.004,024.00847
2022-02-284,020.004,202.404,020.004,196.834,196.832,771
2022-02-254,109.704,150.004,076.004,076.004,076.00472
2022-02-243,930.004,078.803,816.004,021.664,021.66922
2022-02-234,031.904,102.093,990.003,990.003,990.001,033
2022-02-224,170.004,170.004,036.984,071.714,071.71710
2022-02-214,230.004,230.004,230.004,230.004,230.000
2022-02-184,320.004,320.004,217.574,230.004,230.00810
2022-02-174,370.004,370.004,355.004,355.004,355.00330
2022-02-164,450.004,450.004,405.004,405.014,405.01226
2022-02-154,418.704,480.494,418.704,435.004,435.001,141
2022-02-144,335.004,350.004,290.004,290.004,290.00127
2022-02-114,500.004,508.004,320.014,335.004,335.00873
2022-02-104,430.004,550.004,430.004,529.804,529.801,268
2022-02-094,418.704,434.004,398.004,422.564,422.563,529
2022-02-084,312.184,388.004,312.184,388.004,388.006,845
2022-02-044,271.004,285.004,203.614,285.004,285.005,147
2022-02-034,224.504,296.004,220.004,271.004,271.00310
2022-02-024,233.004,268.004,227.964,260.004,260.00116
2022-02-014,140.604,300.004,140.604,279.904,279.90231
2022-01-313,900.014,109.703,900.014,109.704,109.70542
2022-01-283,900.003,962.003,837.533,925.003,925.002,621
2022-01-274,027.004,027.003,930.003,939.003,939.001,096
2022-01-264,100.004,172.913,990.004,042.064,042.061,049
2022-01-254,110.004,233.304,110.004,200.004,200.00203
2022-01-244,200.004,202.403,990.004,186.954,186.954,306
2022-01-214,380.004,380.004,240.004,253.004,253.001,206
2022-01-204,440.004,523.004,393.004,398.144,398.14336
2022-01-194,530.004,599.994,470.004,470.094,470.09366
2022-01-184,585.054,672.004,585.054,595.004,595.002,955
2022-01-174,585.054,585.054,585.054,585.054,585.050
2022-01-144,500.004,585.104,500.004,585.054,585.05598
2022-01-134,505.004,610.004,500.004,512.624,512.625,041
2022-01-124,449.604,465.004,426.004,426.004,426.00620
← NewerPage 20 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.