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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BA.MX stock page

The Boeing Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-202,940.002,980.002,940.002,974.002,974.00230
2024-11-192,870.042,931.572,870.042,931.572,931.5787
2024-11-152,828.902,844.002,825.002,830.002,830.00567
2024-11-142,879.022,879.022,817.002,833.102,833.10367
2024-11-132,965.022,965.022,875.012,875.012,875.01611
2024-11-123,029.783,037.992,985.503,000.003,000.00243
2024-11-113,118.003,118.003,034.003,045.013,045.01333
2024-11-083,008.553,079.993,000.013,079.993,079.994,247
2024-11-072,946.003,018.002,946.003,018.003,018.0011,508
2024-11-063,013.193,021.002,975.002,980.932,980.932,782
2024-11-053,141.763,141.763,048.003,048.003,048.00343
2024-11-043,060.003,144.003,060.003,139.003,139.00214
2024-11-013,066.003,135.003,052.003,120.503,120.50238
2024-10-312,982.003,013.302,982.002,992.002,992.00642
2024-10-303,120.133,145.003,120.133,124.003,124.00233
2024-10-293,032.003,100.003,003.803,100.003,100.001,261
2024-10-283,032.003,086.003,032.003,044.403,044.40856
2024-10-253,088.993,148.793,088.993,095.003,095.00240
2024-10-243,020.023,089.993,020.023,089.993,089.99720
2024-10-233,161.003,214.493,073.503,106.183,106.183,358
2024-10-223,161.003,215.003,161.003,183.003,183.001,092
2024-10-213,198.723,266.003,161.003,186.003,186.002,478
2024-10-183,048.003,080.003,048.003,080.003,080.002,857
2024-10-173,065.943,128.993,065.943,128.993,128.996,732
2024-10-162,976.013,090.002,976.013,088.313,088.313,935
2024-10-152,956.652,998.082,910.612,998.082,998.081,923
2024-10-142,880.002,900.002,880.002,880.002,880.004,120
2024-10-112,897.002,913.002,891.992,895.002,895.00158
2024-10-102,908.002,908.002,860.002,870.002,870.00950
2024-10-092,902.002,928.402,893.612,893.612,893.61526
2024-10-082,998.002,998.002,988.002,988.002,988.00131
2024-10-073,018.003,032.992,994.652,994.652,994.65974
2024-10-042,900.002,981.002,900.002,981.002,981.0026
2024-10-032,952.042,953.002,920.002,925.002,925.00257
2024-10-023,029.993,029.993,029.993,029.993,029.9943
2024-09-303,074.993,074.992,985.832,988.002,988.001,263
2024-09-273,068.553,089.993,060.503,087.003,087.002,410
2024-09-262,995.003,000.002,990.002,990.002,990.0088
2024-09-253,084.793,084.792,989.992,989.992,989.99102
2024-09-243,061.793,061.792,964.003,000.003,000.00329
2024-09-232,966.003,067.002,966.003,050.003,050.00208
2024-09-202,962.983,035.292,962.982,968.562,968.56103
2024-09-193,000.003,000.002,984.002,984.002,984.0081
2024-09-182,999.012,999.012,999.002,999.002,999.0041
2024-09-173,013.863,013.862,975.012,988.552,988.55902
2024-09-133,118.963,118.963,012.003,019.023,019.022,360
2024-09-123,180.003,180.003,176.003,176.003,176.00104
2024-09-113,136.003,136.003,108.063,108.063,108.0643
2024-09-103,220.003,220.003,196.003,196.003,196.0050
2024-09-093,248.003,253.003,248.003,253.003,253.0045
2024-09-063,160.003,161.003,160.003,161.003,161.0029
2024-09-053,239.603,239.603,234.253,234.253,234.251,072
2024-09-043,264.333,264.333,250.003,250.003,250.0097
2024-09-033,394.993,394.993,160.003,185.003,185.002,064
2024-09-023,397.523,397.523,390.003,395.003,395.0045
2024-08-303,370.003,387.003,370.003,387.003,387.0073
2024-08-293,420.003,456.203,350.013,420.003,420.005,976
2024-08-283,350.003,350.013,350.003,350.013,350.0157
2024-08-273,373.003,411.513,373.003,411.513,411.51163
2024-08-263,347.503,373.003,347.503,373.003,373.00402
← NewerPage 9 of 22 · 1,262 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.