See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.77▼ 1.45%
← BA.MX stock page

The Boeing Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-133,600.003,606.603,591.003,592.003,592.00135
2023-09-123,630.003,630.003,630.003,630.003,630.006
2023-09-113,660.003,660.003,660.003,660.003,660.008
2023-09-083,795.003,795.003,690.003,719.153,719.151,395
2023-09-073,720.003,795.003,720.003,795.003,795.00162
2023-09-063,825.003,827.603,825.003,827.003,827.0058
2023-09-053,750.003,750.003,750.003,750.003,750.000
2023-09-043,750.003,750.003,750.003,750.003,750.000
2023-09-013,750.003,750.003,750.003,750.003,750.0011
2023-08-313,758.853,758.853,758.853,758.853,758.850
2023-08-303,758.853,758.853,758.853,758.853,758.850
2023-08-293,758.853,758.853,758.853,758.853,758.850
2023-08-283,775.003,775.003,758.853,758.853,758.8558
2023-08-253,620.003,620.003,620.003,620.003,620.006
2023-08-243,666.003,666.003,665.003,665.003,665.0066
2023-08-233,865.003,865.003,865.003,865.003,865.000
2023-08-223,865.003,865.003,865.003,865.003,865.000
2023-08-213,840.003,865.003,840.003,865.003,865.0046
2023-08-183,831.353,837.003,831.353,837.003,837.00390
2023-08-173,930.003,930.003,881.103,881.103,881.1024
2023-08-163,952.003,952.003,952.003,952.003,952.0019
2023-08-153,991.073,991.073,990.003,990.003,990.001,656
2023-08-144,046.004,046.004,046.004,046.004,046.0036
2023-08-114,046.004,046.004,046.004,046.004,046.000
2023-08-104,045.004,046.004,045.004,046.004,046.0047
2023-08-094,091.494,091.494,091.494,091.494,091.490
2023-08-084,091.494,091.494,091.494,091.494,091.4925
2023-08-073,955.204,045.003,955.204,045.004,045.0047
2023-08-043,980.033,980.033,980.033,980.033,980.0310
2023-08-034,010.004,010.004,010.004,010.004,010.000
2023-08-024,010.004,010.004,010.004,010.004,010.000
2023-08-014,070.004,070.004,010.004,010.004,010.00195
2023-07-313,971.003,972.003,971.003,972.003,972.0069
2023-07-284,000.004,000.004,000.004,000.004,000.008
2023-07-273,920.003,955.203,920.003,945.003,945.00396
2023-07-263,716.003,893.403,716.003,893.403,893.40878
2023-07-253,630.003,630.003,630.003,630.003,630.000
2023-07-243,630.003,630.003,630.003,630.003,630.000
2023-07-213,630.003,630.003,630.003,630.003,630.0025
2023-07-203,582.003,610.003,580.003,610.003,610.0072
2023-07-193,510.003,510.003,486.003,486.003,486.002,175
2023-07-183,540.003,540.003,540.003,540.003,540.008
2023-07-173,590.213,590.213,551.943,551.943,551.949,532
2023-07-143,620.633,620.633,562.933,562.933,562.932,350
2023-07-133,693.003,693.003,693.003,693.003,693.000
2023-07-123,693.003,693.003,693.003,693.003,693.000
2023-07-113,708.003,708.003,693.003,693.003,693.002,114
2023-07-103,652.003,652.003,652.003,652.003,652.000
2023-07-073,652.003,652.003,652.003,652.003,652.00139
2023-07-063,624.293,624.293,624.293,624.293,624.2913
2023-07-053,540.003,632.013,540.003,632.003,632.0038
2023-07-043,619.003,619.003,619.003,619.003,619.000
2023-07-033,619.003,619.003,619.003,619.003,619.00180
2023-06-303,636.773,636.773,617.823,617.823,617.821,429
2023-06-293,615.303,646.203,615.303,646.203,646.2037
2023-06-283,604.003,604.003,604.003,604.003,604.006
2023-06-273,515.003,515.003,515.003,515.003,515.000
2023-06-263,515.003,515.003,515.003,515.003,515.008
2023-06-233,510.003,510.003,495.003,501.803,501.80117
2023-06-223,559.003,559.003,559.003,559.003,559.00886
← NewerPage 14 of 21 · 1,258 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.