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
2025-08-084,260.004,260.004,260.004,260.004,260.005
2025-08-074,249.994,249.994,200.004,200.004,200.001,841
2025-08-064,209.004,209.004,209.004,209.004,209.006
2025-08-054,213.484,243.004,213.484,243.004,243.00158
2025-08-044,160.004,176.474,160.004,176.474,176.4726
2025-08-014,160.004,160.004,160.004,160.004,160.0011
2025-07-314,239.004,239.004,178.004,200.004,200.00126
2025-07-304,230.004,230.004,230.004,230.004,230.00711
2025-07-294,500.004,500.004,260.004,260.004,260.00101
2025-07-284,394.004,419.754,388.404,419.754,419.75709
2025-07-254,225.104,308.034,225.104,308.034,308.03461
2025-07-244,345.004,350.004,323.004,323.004,323.00161
2025-07-234,340.004,340.004,322.004,322.004,322.0030
2025-07-224,275.004,275.004,275.004,275.004,275.0031
2025-07-214,329.994,330.004,329.994,330.004,330.0015
2025-07-184,290.014,290.014,287.344,287.344,287.341,413
2025-07-174,295.154,330.004,295.154,330.004,330.004,336
2025-07-164,318.504,318.504,318.504,318.504,318.500
2025-07-154,318.504,318.504,318.504,318.504,318.500
2025-07-144,313.004,329.994,289.004,318.504,318.50761
2025-07-114,199.994,199.994,199.994,199.994,199.9918
2025-07-104,200.004,235.004,180.004,208.614,208.6115,239
2025-07-094,182.504,268.004,182.504,226.004,226.00381
2025-07-084,084.734,084.734,084.734,084.734,084.7311
2025-07-074,013.004,060.004,013.004,060.004,060.00722
2025-07-044,050.004,050.004,050.004,050.004,050.000
2025-07-034,023.004,050.004,023.004,050.004,050.0061
2025-07-023,950.003,969.003,950.003,966.503,966.501,322
2025-07-013,920.003,920.003,920.003,920.003,920.000
2025-06-303,919.003,920.003,919.003,920.003,920.0026
2025-06-273,890.004,039.003,890.004,039.004,039.003,954
2025-06-263,762.513,840.003,762.513,840.003,840.0035
2025-06-253,771.003,771.003,757.503,757.503,757.50134
2025-06-243,825.003,825.003,825.003,825.003,825.004,043
2025-06-233,860.003,860.003,840.003,856.003,856.0032
2025-06-203,800.003,800.003,800.003,800.003,800.008,013
2025-06-193,755.003,755.003,755.003,755.003,755.000
2025-06-183,799.993,799.993,755.003,755.003,755.0070
2025-06-173,810.003,861.003,789.003,799.003,799.00143
2025-06-163,827.003,828.003,810.003,810.003,810.0014,645
2025-06-133,780.503,788.863,770.003,775.003,775.001,158
2025-06-123,985.193,985.193,837.003,851.503,851.50918
2025-06-114,040.474,040.474,030.004,030.004,030.00117
2025-06-104,100.004,100.004,100.004,100.004,100.00214
2025-06-094,066.004,130.004,066.004,130.004,130.00182
2025-06-064,004.004,004.003,990.003,990.003,990.0041
2025-06-054,075.004,075.004,075.004,075.004,075.007
2025-06-044,090.004,103.004,090.004,092.764,092.76148
2025-06-034,133.004,133.004,133.004,133.004,133.0020
2025-06-024,052.604,052.604,052.604,052.604,052.6017
2025-05-304,017.504,017.504,017.504,017.504,017.508
2025-05-294,050.004,050.004,000.004,000.004,000.0011,106
2025-05-283,918.003,918.003,918.003,918.003,918.0017
2025-05-273,870.003,870.003,870.003,870.003,870.0071
2025-05-263,896.603,896.603,896.603,896.603,896.600
2025-05-233,896.603,896.603,896.603,896.603,896.6090
2025-05-223,915.003,915.003,915.003,915.003,915.0031
2025-05-213,970.003,970.003,944.053,944.053,944.0517,593
2025-05-204,000.004,000.003,995.153,995.153,995.1528
2025-05-193,970.003,970.003,970.003,970.003,970.0014
← NewerPage 6 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.