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
2025-11-033,720.003,720.003,720.003,720.003,720.000
2025-10-313,749.653,749.653,716.973,720.003,720.00572
2025-10-303,771.003,808.003,731.003,731.003,731.001,022
2025-10-294,100.004,100.003,916.003,954.993,954.991,092
2025-10-284,106.494,142.004,106.494,120.004,120.00812
2025-10-274,090.004,100.004,084.004,087.014,087.01660
2025-10-244,010.004,010.004,010.004,010.004,010.005
2025-10-233,956.003,956.003,956.003,956.003,956.000
2025-10-223,958.003,968.623,956.003,956.003,956.00129
2025-10-214,002.004,002.004,002.004,002.004,002.0050
2025-10-203,969.003,970.003,969.003,970.003,970.00152
2025-10-173,928.663,928.663,928.663,928.663,928.6647
2025-10-163,980.003,980.003,980.003,980.003,980.000
2025-10-153,980.003,980.003,980.003,980.003,980.006
2025-10-143,980.003,980.003,980.003,980.003,980.009
2025-10-133,960.003,975.003,960.003,975.003,975.0079
2025-10-103,920.003,933.673,920.003,922.603,922.60324
2025-10-094,010.004,010.003,989.753,989.753,989.7550
2025-10-084,145.004,164.994,095.354,129.004,129.00546
2025-10-074,000.004,000.004,000.004,000.004,000.000
2025-10-064,064.004,067.214,000.004,000.004,000.0082
2025-10-034,026.004,026.004,026.004,026.004,026.000
2025-10-024,010.004,026.004,010.004,026.004,026.0045
2025-10-013,938.163,945.003,938.003,945.003,945.002,871
2025-09-303,987.503,987.503,953.423,953.423,953.42368
2025-09-294,000.004,000.003,950.003,950.003,950.00201
2025-09-264,059.004,067.004,059.004,066.604,066.6082
2025-09-253,944.723,965.003,944.723,965.003,965.00264
2025-09-243,977.003,977.003,977.003,977.003,977.00113
2025-09-233,909.003,909.003,909.003,909.003,909.000
2025-09-223,906.003,914.043,900.003,909.003,909.00234
2025-09-193,935.013,975.003,935.003,975.003,975.00628
2025-09-183,959.003,987.153,943.003,987.153,987.151,321
2025-09-173,943.003,952.003,943.003,951.003,951.00194
2025-09-153,962.003,970.003,955.003,955.003,955.00807
2025-09-124,000.004,033.003,999.003,999.003,999.001,109
2025-09-114,225.004,240.004,070.004,086.294,086.29540
2025-09-104,219.004,233.004,219.004,233.004,233.001,356
2025-09-094,269.004,310.004,269.004,295.004,295.00807
2025-09-084,320.004,320.004,310.004,310.004,310.00759
2025-09-054,270.004,281.004,250.004,281.004,281.00289
2025-09-044,350.004,350.004,342.004,342.004,342.0029
2025-09-034,337.004,340.004,322.004,322.004,322.00150
2025-09-024,388.004,450.004,380.004,450.004,450.0015,302
2025-09-014,388.004,388.004,388.004,388.004,388.000
2025-08-294,412.004,412.004,388.004,388.004,388.0056
2025-08-284,383.104,383.104,383.104,383.104,383.109
2025-08-274,428.364,428.364,400.204,400.204,400.2069
2025-08-264,317.104,365.004,317.104,365.004,365.00267
2025-08-254,230.004,230.004,230.004,230.004,230.009
2025-08-224,279.004,279.004,279.004,279.004,279.0061
2025-08-214,220.004,220.004,213.704,213.704,213.7017
2025-08-204,221.274,222.004,200.004,220.004,220.00381
2025-08-194,300.004,300.004,210.004,221.274,221.272,053
2025-08-184,340.004,340.004,320.004,320.004,320.00174
2025-08-154,415.004,415.004,410.004,415.004,415.0067
2025-08-144,371.004,385.004,371.004,385.004,385.0054
2025-08-134,370.004,370.004,370.004,370.004,370.0011
2025-08-124,289.004,289.004,289.004,289.004,289.0010
2025-08-114,260.004,260.004,260.004,260.004,260.000
← NewerPage 5 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.