Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← BA.MX stock page

The Boeing Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,475.003,501.003,430.003,501.003,501.001,032
2026-10-153,433.003,475.003,433.003,475.003,475.00372
2026-10-143,409.503,409.503,400.003,402.703,402.70169
2026-10-133,435.003,435.003,435.003,435.003,435.006
2026-10-123,485.003,485.003,458.003,461.203,461.20711
2026-10-093,425.003,500.003,425.003,500.003,500.00339
2026-10-083,400.003,400.003,392.993,393.003,393.001,217
2026-10-073,425.003,425.003,425.003,425.003,425.000
2026-10-063,450.003,450.003,420.553,425.003,425.0099
2026-10-053,570.003,570.003,490.003,490.003,490.0088
2026-10-023,541.593,545.963,472.463,545.963,545.96130
2026-10-013,420.003,485.903,420.003,485.903,485.901,549
2026-09-303,382.033,400.003,368.003,368.003,368.00722
2026-09-293,400.863,409.003,389.803,389.803,389.802,152
2026-09-283,360.003,384.803,310.003,327.733,327.73354
2026-09-253,500.003,530.503,500.003,530.503,530.50511
2026-09-243,491.963,491.963,491.963,491.963,491.9620
2026-09-233,460.003,546.063,460.003,493.003,493.00761
2026-09-223,479.123,479.123,416.293,427.003,427.003,365
2026-09-213,411.773,411.773,411.773,411.773,411.770
2026-09-183,383.903,415.503,381.303,411.773,411.771,044
2026-09-173,441.003,452.503,385.003,385.793,385.793,074
2026-09-153,630.813,630.813,590.003,590.003,590.001,328
2026-09-143,609.833,609.833,585.003,585.003,585.001,257
2026-09-113,571.003,571.003,570.003,570.003,570.00157
2026-09-103,502.003,502.003,501.873,501.873,501.87107
2026-09-093,510.003,510.003,510.003,510.003,510.006
2026-09-083,592.053,609.003,577.973,577.973,577.971,561
2026-09-073,568.523,568.523,568.523,568.523,568.520
2026-09-043,568.523,568.523,568.523,568.523,568.520
2026-09-033,517.003,569.003,517.003,568.523,568.52572
2026-09-023,500.013,551.463,500.013,540.633,540.6358
2026-09-013,503.003,510.003,503.003,510.003,510.00208
2026-08-313,535.353,535.353,515.003,515.003,515.00227
2026-08-283,560.003,573.003,549.753,573.003,573.0043
2026-08-273,567.013,567.013,567.003,567.003,567.00499
2026-08-263,580.663,580.663,572.003,572.003,572.0020
2026-08-253,578.233,590.003,568.803,590.003,590.00467
2026-08-243,600.003,600.003,600.003,600.003,600.0033
2026-08-213,615.003,617.003,607.003,617.003,617.00464
2026-08-203,675.003,675.003,640.003,640.003,640.0092
2026-08-193,778.453,778.453,755.003,775.003,775.0086
2026-08-183,820.003,832.003,807.843,807.843,807.84130
2026-08-173,879.003,879.003,879.003,879.003,879.0038
2026-08-143,955.003,955.003,917.313,917.313,917.3164
2026-08-133,898.003,917.003,898.003,917.003,917.0053
2026-08-123,825.823,825.823,825.823,825.823,825.820
2026-08-113,825.823,825.823,825.823,825.823,825.820
2026-08-104,028.004,028.003,825.823,825.823,825.82372
2026-08-074,138.004,138.004,138.004,138.004,138.000
2026-08-064,138.004,138.004,138.004,138.004,138.000
2026-08-054,138.004,138.004,138.004,138.004,138.0049
2026-08-044,085.004,105.004,085.004,090.004,090.00700
2026-08-033,870.014,040.003,870.004,040.004,040.00472
2026-07-313,817.993,818.003,744.813,754.003,754.00372
2026-07-303,806.003,806.003,806.003,806.003,806.0023
2026-07-293,709.003,780.003,709.003,740.003,740.0067
2026-07-283,845.003,880.003,845.003,880.003,880.001,225
2026-07-273,696.523,696.523,696.523,696.523,696.520
2026-07-243,696.523,696.523,696.523,696.523,696.5215
Page 1 of 2 · 64 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.