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
2025-05-163,983.833,983.833,980.603,980.603,980.6086
2025-05-154,045.004,045.004,005.804,020.004,020.00678
2025-05-143,999.993,999.993,958.003,958.003,958.001,179
2025-05-133,900.013,990.003,900.013,980.003,980.0040
2025-05-123,850.003,887.003,850.003,876.003,876.00722
2025-05-093,759.233,773.773,754.993,773.773,773.771,542
2025-05-083,750.003,795.993,750.003,788.753,788.752,218
2025-05-073,647.003,647.003,647.003,647.003,647.0010
2025-05-063,647.003,647.003,647.003,647.003,647.003,081
2025-05-053,659.003,659.003,659.003,659.003,659.000
2025-05-023,660.003,660.003,659.003,659.003,659.0050
2025-04-303,560.003,568.133,560.003,568.133,568.13145
2025-04-293,564.003,564.003,564.003,564.003,564.002,873
2025-04-283,539.003,576.003,539.003,565.003,565.001,064
2025-04-253,447.503,447.503,447.503,447.503,447.500
2025-04-243,387.503,450.003,387.503,447.503,447.5055
2025-04-233,339.003,430.003,339.003,386.603,386.60112
2025-04-223,098.853,098.853,098.853,098.853,098.850
2025-04-213,098.853,098.853,098.853,098.853,098.858
2025-04-163,110.003,110.003,110.003,110.003,110.0025
2025-04-153,133.003,133.003,133.003,133.003,133.000
2025-04-143,133.003,133.003,133.003,133.003,133.000
2025-04-113,133.003,133.003,133.003,133.003,133.0050
2025-04-103,135.883,135.883,135.883,135.883,135.8812
2025-04-092,945.003,210.002,945.003,210.003,210.00281
2025-04-082,990.052,990.052,945.002,945.002,945.0035
2025-04-072,761.002,825.002,761.002,825.002,825.00147
2025-04-043,000.003,000.002,779.002,850.012,850.01589
2025-04-033,100.003,115.503,080.003,080.003,080.00220
2025-04-023,434.003,434.003,434.003,434.003,434.001,553
2025-04-013,540.003,540.003,540.003,540.003,540.000
2025-03-313,540.003,540.003,540.003,540.003,540.000
2025-03-283,540.003,540.003,540.003,540.003,540.0016,551
2025-03-273,680.003,680.003,648.753,659.943,659.94556
2025-03-263,680.003,680.003,680.003,680.003,680.000
2025-03-253,660.003,680.003,655.003,680.003,680.00253
2025-03-243,690.003,690.003,652.003,652.003,652.001,334
2025-03-213,546.683,690.003,546.683,615.303,615.304,116
2025-03-203,479.033,479.033,479.033,479.033,479.0329
2025-03-193,441.683,470.003,400.003,470.003,470.003,351
2025-03-183,230.003,230.003,230.003,230.003,230.0049
2025-03-143,212.003,228.003,212.003,228.003,228.0080
2025-03-133,204.013,204.013,204.003,204.003,204.0054
2025-03-123,140.603,215.003,140.603,215.003,215.002,235
2025-03-112,987.623,044.502,987.623,044.503,044.5071
2025-03-103,000.013,026.503,000.013,026.493,026.4918,105
2025-03-073,050.593,116.003,050.593,116.003,116.00956
2025-03-063,268.003,268.003,229.913,229.913,229.9122,078
2025-03-053,280.003,338.003,259.003,338.003,338.00414
2025-03-043,435.003,435.003,290.003,327.003,327.00461
2025-03-033,574.003,574.003,562.313,562.313,562.3124
2025-02-283,558.003,590.683,558.003,574.003,574.001,647
2025-02-273,590.003,590.003,590.003,590.003,590.00244
2025-02-263,654.523,654.523,535.003,550.003,550.00188
2025-02-253,681.003,681.003,625.003,643.003,643.001,039
2025-02-243,710.003,710.003,710.003,710.003,710.00101
2025-02-213,651.703,678.213,581.003,581.003,581.001,585
2025-02-203,685.003,685.003,660.423,660.423,660.4240
2025-02-193,786.703,786.703,745.003,745.003,745.00138
2025-02-183,760.003,780.003,745.003,745.003,745.00156
← NewerPage 7 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.