Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BA.MX stock page

The Boeing Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-304,002.004,002.004,002.004,002.004,002.0050
2026-04-293,881.003,908.003,881.003,908.003,908.0042
2026-04-283,956.923,956.923,956.923,956.923,956.92115
2026-04-274,057.004,057.004,057.004,057.004,057.000
2026-04-244,079.004,090.004,057.004,057.004,057.00123
2026-04-233,998.094,058.143,998.094,058.144,058.14250
2026-04-223,860.004,005.803,860.004,005.004,005.00128
2026-04-213,885.333,885.333,766.003,820.003,820.00368
2026-04-203,838.003,838.003,838.003,838.003,838.0013
2026-04-173,761.233,761.233,761.233,761.233,761.230
2026-04-163,761.233,761.233,761.233,761.233,761.233,900
2026-04-153,846.003,864.203,846.003,864.203,864.2079
2026-04-143,850.003,858.183,790.023,858.183,858.18297
2026-04-133,840.003,840.003,840.003,840.003,840.008
2026-04-103,820.003,820.003,820.003,820.003,820.000
2026-04-093,820.003,820.003,820.003,820.003,820.0014
2026-04-083,798.543,807.613,798.543,807.613,807.6165
2026-04-073,750.003,750.003,750.003,750.003,750.00600
2026-04-063,800.003,800.003,800.003,800.003,800.0046
2026-04-013,696.003,696.003,696.003,696.003,696.0020,616
2026-03-313,411.313,411.313,411.313,411.313,411.316
2026-03-303,413.503,413.503,410.753,412.413,412.41179
2026-03-273,450.003,450.003,448.903,448.903,448.90134
2026-03-263,467.003,467.003,467.003,467.003,467.0021
2026-03-253,542.703,542.703,527.773,527.773,527.77701
2026-03-243,500.003,500.003,500.003,500.003,500.0046
2026-03-233,547.523,547.523,547.523,547.523,547.5210
2026-03-203,518.783,518.783,518.783,518.783,518.787
2026-03-193,545.003,565.853,545.003,565.853,565.85116
2026-03-183,667.983,667.983,667.983,667.983,667.9815
2026-03-173,759.893,759.893,759.893,759.893,759.895
2026-03-133,698.003,775.403,698.003,775.403,775.4065
2026-03-123,713.203,713.203,658.003,670.643,670.6442
2026-03-113,802.003,806.003,794.003,794.003,794.0031
2026-03-103,843.003,843.003,843.003,843.003,843.001,066
2026-03-093,998.003,998.003,974.003,974.003,974.0030
2026-03-064,086.004,086.004,038.004,080.004,080.00224
2026-03-053,930.013,930.013,930.013,930.013,930.010
2026-03-043,934.003,934.003,930.013,930.013,930.0122
2026-03-033,980.003,980.003,935.003,961.503,961.50686
2026-03-023,950.003,950.003,950.003,950.003,950.0012
2026-02-273,907.003,907.003,892.003,892.003,892.00171
2026-02-263,944.003,944.003,917.003,917.003,917.00111
2026-02-253,955.003,955.003,951.003,951.003,951.0097
2026-02-244,025.004,025.003,970.003,970.003,970.0096
2026-02-233,950.003,978.003,930.253,978.003,978.0035
2026-02-204,051.004,051.004,051.004,051.004,051.000
2026-02-194,137.304,137.304,040.004,051.004,051.0055
2026-02-184,137.004,137.004,137.004,137.004,137.0015
2026-02-174,162.004,197.004,162.004,179.104,179.10629
2026-02-164,229.994,229.994,229.994,229.994,229.990
2026-02-134,211.414,229.994,211.414,229.994,229.9998
2026-02-124,208.004,208.004,208.004,208.004,208.0064
2026-02-114,073.104,073.104,067.504,067.504,067.501,219
2026-02-104,250.004,250.004,150.004,150.004,150.0050
2026-02-094,199.994,220.004,199.994,220.004,220.0025
2026-02-064,150.004,216.504,150.004,199.004,199.0063
2026-02-054,100.004,152.754,100.004,152.754,152.75541
2026-02-043,984.004,031.003,984.004,031.004,031.00175
2026-02-034,070.004,070.003,963.003,963.003,963.0026
← NewerPage 3 of 22 · 1,261 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.