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
2026-01-303,996.004,080.003,996.004,079.004,079.0060
2026-01-294,150.004,150.004,040.004,040.004,040.002,699
2026-01-284,175.004,181.454,169.994,181.454,181.45101
2026-01-274,394.004,394.004,149.004,175.004,175.002,623
2026-01-264,393.004,393.004,393.004,393.004,393.000
2026-01-234,374.104,393.004,348.004,393.004,393.00361
2026-01-224,439.004,439.004,404.184,404.184,404.18575
2026-01-214,389.984,389.984,389.984,389.984,389.9816
2026-01-204,342.004,342.004,342.004,342.004,342.009
2026-01-194,368.004,368.004,368.004,368.004,368.000
2026-01-164,360.534,368.004,358.004,368.004,368.005,812
2026-01-154,398.004,413.004,243.514,278.004,278.00614
2026-01-144,296.374,355.994,296.374,355.994,355.9925
2026-01-134,272.924,407.004,272.924,407.004,407.00170
2026-01-124,249.504,296.374,249.504,296.374,296.371,494
2026-01-094,169.004,209.004,120.214,120.214,120.21288
2026-01-084,129.004,129.004,087.004,087.004,087.00288
2026-01-074,170.004,170.004,108.904,108.904,108.90555
2026-01-064,060.954,139.994,060.954,130.004,130.00211
2026-01-054,095.004,129.994,095.004,095.004,095.001,718
2026-01-023,920.004,065.003,920.004,065.004,065.002,124
2025-12-313,903.993,917.003,903.993,917.003,917.00405
2025-12-303,869.993,869.993,869.993,869.993,869.990
2025-12-293,869.993,869.993,869.993,869.993,869.99923
2025-12-263,870.013,870.013,870.013,870.013,870.01121
2025-12-243,870.003,870.003,870.003,870.003,870.000
2025-12-233,870.003,870.003,870.003,870.003,870.009
2025-12-223,843.683,900.003,843.683,900.003,900.0067
2025-12-193,863.003,863.003,863.003,863.003,863.0025
2025-12-183,760.003,760.003,760.003,760.003,760.001,556
2025-12-173,741.653,741.653,741.653,741.653,741.6519
2025-12-163,745.003,745.003,717.933,717.933,717.93995
2025-12-153,670.003,670.003,670.003,670.003,670.0042
2025-12-113,631.003,632.003,629.003,629.003,629.004,285
2025-12-103,620.153,620.153,620.153,620.153,620.151,963
2025-12-093,729.863,729.863,655.003,657.003,657.00760
2025-12-083,728.003,750.373,728.003,750.373,750.37622
2025-12-053,663.773,673.003,663.773,673.003,673.00107
2025-12-043,615.003,640.003,615.003,637.003,637.0051
2025-12-033,849.903,849.903,849.903,849.903,849.900
2025-12-023,700.303,849.903,700.303,849.903,849.90124
2025-12-013,445.153,445.153,445.153,445.153,445.1514
2025-11-283,445.153,445.153,445.153,445.153,445.150
2025-11-273,445.153,445.153,445.153,445.153,445.150
2025-11-263,445.153,445.153,445.153,445.153,445.1525
2025-11-253,300.013,300.013,300.013,300.013,300.019
2025-11-243,324.003,324.003,285.003,285.003,285.0036
2025-11-213,280.003,326.363,280.003,320.003,320.00179
2025-11-203,408.003,408.003,304.503,304.503,304.50180
2025-11-193,419.003,419.003,371.003,380.013,380.01235
2025-11-183,469.003,469.003,469.003,469.003,469.0017
2025-11-143,583.003,608.003,558.003,564.123,564.12111
2025-11-133,566.003,585.003,564.003,567.963,567.96183
2025-11-123,555.043,555.043,555.043,555.043,555.040
2025-11-113,582.183,582.183,555.043,555.043,555.04148
2025-11-103,567.003,584.833,564.363,582.183,582.1896
2025-11-073,699.153,699.153,699.153,699.153,699.150
2025-11-063,699.663,699.663,665.003,699.153,699.1587
2025-11-053,660.003,660.003,660.003,660.003,660.0011
2025-11-043,730.703,730.703,700.113,700.113,700.1137
← NewerPage 4 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.