Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BA.MX stock page

The Boeing Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-173,804.993,804.993,804.993,804.993,804.9971
2025-02-143,728.003,728.003,728.003,728.003,728.009
2025-02-133,832.763,832.763,791.003,805.003,805.00396
2025-02-123,785.003,800.003,785.003,800.003,800.0021
2025-02-113,722.253,722.253,722.153,722.153,722.15107
2025-02-103,745.493,745.503,720.003,720.003,720.00129
2025-02-073,791.523,791.523,732.763,732.763,732.761,863
2025-02-063,766.003,766.003,753.243,753.243,753.24168
2025-02-053,614.993,732.763,614.993,732.763,732.76929
2025-02-043,575.003,575.003,575.003,575.003,575.0052
2025-01-313,723.003,723.003,688.803,689.023,689.021,237
2025-01-303,538.233,660.003,538.233,660.003,660.006,161
2025-01-293,700.003,700.003,535.453,556.013,556.01171
2025-01-283,709.973,865.003,683.003,683.003,683.00358
2025-01-273,660.003,660.003,660.003,660.003,660.0097
2025-01-243,551.003,620.003,551.003,620.003,620.001,083
2025-01-233,620.263,620.263,620.263,620.263,620.263,224
2025-01-223,620.993,620.993,620.993,620.993,620.9911
2025-01-213,620.003,629.003,617.003,629.003,629.00291
2025-01-203,555.183,555.183,555.183,555.183,555.180
2025-01-173,537.603,555.183,527.003,555.183,555.18149
2025-01-163,458.543,537.603,458.543,537.603,537.601,186
2025-01-153,377.033,377.033,377.033,377.033,377.0312
2025-01-143,450.003,450.003,394.003,394.003,394.00247
2025-01-133,551.003,551.003,515.003,521.703,521.70175
2025-01-103,500.003,580.003,500.003,570.013,570.01161
2025-01-093,495.003,495.003,495.003,495.003,495.000
2025-01-083,495.003,495.003,495.003,495.003,495.00643
2025-01-073,519.993,532.003,500.003,532.003,532.00294
2025-01-063,499.993,499.993,475.003,475.003,475.0058
2025-01-033,540.003,540.003,510.003,520.003,520.0050
2025-01-023,538.003,538.003,538.003,538.003,538.0014
2024-12-313,680.903,680.903,665.003,677.003,677.001,018
2024-12-303,530.003,652.033,530.003,645.003,645.001,048
2024-12-273,639.003,649.993,639.003,649.993,649.9928
2024-12-263,596.663,660.003,596.663,656.823,656.82105
2024-12-243,550.003,550.003,550.003,550.003,550.000
2024-12-233,550.003,550.003,550.003,550.003,550.0070
2024-12-203,623.043,623.043,614.993,615.003,615.0057
2024-12-193,600.003,650.003,600.003,650.003,650.00256
2024-12-183,483.973,575.003,475.003,543.003,543.00869
2024-12-173,490.003,540.003,483.153,489.293,489.291,389
2024-12-163,484.003,520.003,477.773,490.003,490.00672
2024-12-133,363.273,420.003,363.273,420.003,420.0088
2024-12-113,339.993,340.003,329.003,329.003,329.00212
2024-12-103,220.003,350.003,220.003,320.003,320.003,887
2024-12-093,185.283,244.993,185.003,185.003,185.00628
2024-12-063,198.003,198.003,132.003,132.003,132.002,583
2024-12-053,214.803,214.803,186.003,186.003,186.00243
2024-12-043,179.003,220.883,179.003,220.003,220.00263
2024-12-033,178.003,182.993,175.003,180.003,180.00517
2024-12-023,245.003,275.883,200.003,200.003,200.00693
2024-11-293,160.133,183.003,160.133,180.003,180.00737
2024-11-283,140.003,140.003,140.003,140.003,140.000
2024-11-273,130.003,140.003,107.003,140.003,140.00290
2024-11-263,110.003,161.003,110.003,125.003,125.001,692
2024-11-253,043.243,100.003,043.243,072.283,072.281,235
2024-11-222,948.413,049.022,948.413,049.023,049.021,658
2024-11-212,959.002,959.002,919.502,930.012,930.01435
2024-11-202,940.002,980.002,940.002,974.002,974.00230
← NewerPage 8 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.