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
2022-01-114,379.994,423.054,365.004,423.054,423.05475
2022-01-104,320.014,320.014,212.014,299.994,299.99974
2022-01-074,398.004,480.494,366.314,400.004,400.001,091
2022-01-064,320.004,361.004,289.994,327.834,327.83145
2022-01-054,400.004,452.004,380.274,429.994,429.99842
2022-01-044,356.904,406.004,312.004,392.254,392.25568
2022-01-034,219.954,327.004,202.734,286.924,286.92490
2021-12-314,140.004,140.004,110.004,139.004,139.00303
2021-12-304,170.004,254.494,170.004,172.004,172.0066
2021-12-294,201.004,201.004,195.004,195.004,195.00395
2021-12-284,125.004,295.284,125.004,260.004,260.003,657
2021-12-274,110.054,209.004,110.014,205.004,205.00947
2021-12-244,175.204,175.204,175.204,175.204,175.200
2021-12-234,208.004,233.304,175.204,175.204,175.20984
2021-12-224,103.434,202.404,103.434,182.804,182.80328
2021-12-213,986.104,150.003,986.104,150.004,150.00353
2021-12-203,900.003,917.603,850.133,902.003,902.00814
2021-12-173,960.004,034.003,930.004,030.004,030.002,838
2021-12-164,090.014,090.013,970.003,970.003,970.00743
2021-12-154,080.004,149.994,045.104,084.084,084.083,725
2021-12-144,147.004,169.004,147.004,165.004,165.0016,835
2021-12-134,230.004,230.004,105.004,153.454,153.454,150
2021-12-104,320.004,320.004,260.004,276.004,276.00668
2021-12-094,325.334,335.164,325.334,335.164,335.16130
2021-12-084,430.104,459.994,360.014,360.014,360.016,126
2021-12-074,387.804,467.994,387.804,427.004,427.0020,828
2021-12-064,280.004,367.004,280.004,336.664,336.66413
2021-12-034,326.004,326.004,175.034,199.564,199.566,053
2021-12-024,171.504,325.994,109.004,312.554,312.5515,379
2021-12-014,260.004,260.004,050.004,055.004,055.008,449
2021-11-304,230.004,249.994,170.004,249.994,249.99367
2021-11-294,387.804,400.004,256.204,358.994,358.99195
2021-11-264,342.004,379.994,245.004,333.014,333.013,219
2021-11-254,442.004,542.304,442.004,542.304,542.3022
2021-11-244,462.004,520.004,462.004,499.104,499.10625
2021-11-234,422.184,432.504,422.184,432.504,432.504,629
2021-11-224,440.004,440.004,394.004,439.904,439.901,179
2021-11-194,722.804,722.804,450.004,460.634,460.631,325
2021-11-184,800.004,800.004,705.004,722.804,722.801,906
2021-11-174,730.004,778.864,650.004,690.004,690.001,344
2021-11-164,760.004,810.004,684.004,684.034,684.032,246
2021-11-124,535.004,597.394,500.014,542.654,542.65402
2021-11-114,518.004,533.004,500.004,533.004,533.00310
2021-11-104,488.994,604.004,488.004,518.004,518.00948
2021-11-094,522.994,522.994,420.564,488.994,488.991,882
2021-11-084,600.004,600.004,525.324,526.684,526.68715
2021-11-054,450.004,582.994,450.004,582.994,582.992,118
2021-11-044,389.144,400.004,367.004,367.004,367.00338
2021-11-034,449.994,449.994,390.004,390.004,390.002,835
2021-11-014,330.004,461.004,330.004,461.004,461.00703
2021-10-294,200.114,246.004,200.114,241.004,241.00658
2021-10-284,199.994,240.004,159.544,230.004,230.002,680
2021-10-274,305.004,305.004,160.004,230.764,230.763,586
2021-10-264,312.004,312.004,215.004,236.104,236.101,032
2021-10-254,298.004,298.004,284.664,284.664,284.66357
2021-10-224,345.004,366.654,294.324,295.654,295.651,407
2021-10-214,449.954,449.954,345.004,345.004,345.00904
2021-10-204,403.004,403.114,367.114,367.114,367.11384
2021-10-194,376.004,390.004,355.014,385.004,385.00211
2021-10-184,392.814,419.994,380.004,419.994,419.991,494
← NewerPage 21 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.