Boeing Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12,850.00 | 12,980.00 | 12,690.00 | 12,850.00 | 12,850.00 | 15,392 |
| 2026-10-15 | 12,520.00 | 12,710.00 | 12,440.00 | 12,710.00 | 12,710.00 | 37,860 |
| 2026-10-14 | 12,660.00 | 12,660.00 | 12,340.00 | 12,390.00 | 12,390.00 | 28,729 |
| 2026-10-13 | 12,670.00 | 12,780.00 | 12,460.00 | 12,550.00 | 12,550.00 | 3,353 |
| 2026-10-09 | 12,590.00 | 12,840.00 | 12,590.00 | 12,840.00 | 12,840.00 | 3,370 |
| 2026-10-08 | 12,470.00 | 12,640.00 | 12,400.00 | 12,590.00 | 12,590.00 | 11,868 |
| 2026-10-07 | 12,680.00 | 12,680.00 | 12,500.00 | 12,590.00 | 12,590.00 | 4,785 |
| 2026-10-06 | 12,890.00 | 12,910.00 | 12,650.00 | 12,710.00 | 12,710.00 | 8,092 |
| 2026-10-05 | 13,040.00 | 13,040.00 | 12,760.00 | 12,870.00 | 12,870.00 | 7,461 |
| 2026-10-02 | 13,210.00 | 13,300.00 | 12,900.00 | 13,090.00 | 13,090.00 | 53,725 |
| 2026-10-01 | 12,610.00 | 13,140.00 | 12,490.00 | 13,090.00 | 13,090.00 | 61,292 |
| 2026-09-30 | 12,980.00 | 12,980.00 | 12,440.00 | 12,530.00 | 12,530.00 | 16,305 |
| 2026-09-29 | 12,530.00 | 12,860.00 | 12,530.00 | 12,620.00 | 12,620.00 | 36,435 |
| 2026-09-28 | 12,980.00 | 12,980.00 | 12,440.00 | 12,440.00 | 12,440.00 | 43,122 |
| 2026-09-25 | 13,380.00 | 13,580.00 | 13,310.00 | 13,340.00 | 13,340.00 | 7,914 |
| 2026-09-24 | 13,320.00 | 13,380.00 | 12,980.00 | 13,210.00 | 13,210.00 | 16,047 |
| 2026-09-23 | 13,340.00 | 13,610.00 | 13,310.00 | 13,350.00 | 13,350.00 | 29,820 |
| 2026-09-22 | 13,340.00 | 13,340.00 | 13,150.00 | 13,220.00 | 13,220.00 | 6,943 |
| 2026-09-21 | 13,260.00 | 13,450.00 | 13,200.00 | 13,390.00 | 13,390.00 | 13,179 |
| 2026-09-18 | 13,120.00 | 13,290.00 | 13,020.00 | 13,240.00 | 13,240.00 | 9,086 |
| 2026-09-17 | 13,410.00 | 13,410.00 | 13,050.00 | 13,100.00 | 13,100.00 | 17,210 |
| 2026-09-16 | 13,900.00 | 14,090.00 | 13,130.00 | 13,450.00 | 13,450.00 | 8,219 |
| 2026-09-15 | 14,050.00 | 14,070.00 | 13,800.00 | 13,830.00 | 13,830.00 | 5,923 |
| 2026-09-14 | 13,990.00 | 14,110.00 | 13,870.00 | 13,940.00 | 13,940.00 | 3,426 |
| 2026-09-11 | 13,990.00 | 14,090.00 | 13,870.00 | 14,020.00 | 14,020.00 | 2,284 |
| 2026-09-10 | 13,830.00 | 13,830.00 | 13,640.00 | 13,650.00 | 13,650.00 | 8,765 |
| 2026-09-09 | 13,920.00 | 14,100.00 | 13,700.00 | 13,780.00 | 13,780.00 | 2,385 |
| 2026-09-08 | 14,150.00 | 14,250.00 | 13,950.00 | 13,980.00 | 13,980.00 | 4,314 |
| 2026-09-07 | 14,010.00 | 14,010.00 | 14,010.00 | 14,010.00 | 14,010.00 | 626 |
| 2026-09-04 | 13,950.00 | 14,040.00 | 13,800.00 | 14,010.00 | 14,010.00 | 3,350 |
| 2026-09-03 | 13,890.00 | 14,000.00 | 13,650.00 | 13,940.00 | 13,940.00 | 2,403 |
| 2026-09-02 | 13,710.00 | 13,980.00 | 13,710.00 | 13,880.00 | 13,880.00 | 17,315 |
| 2026-09-01 | 13,910.00 | 13,910.00 | 13,600.00 | 13,660.00 | 13,660.00 | 7,611 |
| 2026-08-31 | 13,970.00 | 13,970.00 | 13,770.00 | 13,870.00 | 13,870.00 | 3,682 |
| 2026-08-28 | 14,000.00 | 14,080.00 | 13,900.00 | 14,040.00 | 14,040.00 | 7,883 |
| 2026-08-27 | 14,200.00 | 14,200.00 | 13,950.00 | 14,010.00 | 14,010.00 | 8,003 |
| 2026-08-26 | 14,120.00 | 14,230.00 | 14,010.00 | 14,210.00 | 14,210.00 | 3,929 |
| 2026-08-25 | 14,170.00 | 14,200.00 | 14,020.00 | 14,090.00 | 14,090.00 | 7,457 |
| 2026-08-24 | 14,200.00 | 14,200.00 | 13,870.00 | 14,020.00 | 14,020.00 | 11,836 |
| 2026-08-21 | 14,150.00 | 14,240.00 | 14,060.00 | 14,180.00 | 14,180.00 | 3,583 |
| 2026-08-20 | 14,450.00 | 14,510.00 | 14,120.00 | 14,160.00 | 14,160.00 | 5,080 |
| 2026-08-19 | 14,650.00 | 14,700.00 | 14,490.00 | 14,550.00 | 14,550.00 | 7,699 |
| 2026-08-18 | 14,790.00 | 14,890.00 | 14,610.00 | 14,640.00 | 14,640.00 | 2,966 |
| 2026-08-17 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 0 |
| 2026-08-14 | 15,240.00 | 15,400.00 | 15,110.00 | 15,150.00 | 15,150.00 | 1,032 |
| 2026-08-13 | 15,450.00 | 15,450.00 | 15,070.00 | 15,180.00 | 15,180.00 | 3,497 |
| 2026-08-12 | 15,330.00 | 15,380.00 | 15,140.00 | 15,270.00 | 15,270.00 | 3,371 |
| 2026-08-11 | 15,470.00 | 15,600.00 | 15,340.00 | 15,350.00 | 15,350.00 | 1,638 |
| 2026-08-10 | 15,410.00 | 15,560.00 | 15,280.00 | 15,330.00 | 15,330.00 | 954 |
| 2026-08-07 | 15,310.00 | 15,520.00 | 15,200.00 | 15,470.00 | 15,470.00 | 1,913 |
| 2026-08-06 | 15,740.00 | 15,780.00 | 15,190.00 | 15,250.00 | 15,250.00 | 4,284 |
| 2026-08-05 | 15,530.00 | 15,800.00 | 15,530.00 | 15,740.00 | 15,740.00 | 4,007 |
| 2026-08-04 | 15,440.00 | 15,640.00 | 15,360.00 | 15,540.00 | 15,540.00 | 3,983 |
| 2026-08-03 | 14,590.00 | 15,410.00 | 14,590.00 | 15,380.00 | 15,380.00 | 9,929 |
| 2026-07-31 | 14,410.00 | 14,410.00 | 13,850.00 | 14,200.00 | 14,200.00 | 1,952 |
| 2026-07-30 | 14,140.00 | 14,470.00 | 14,050.00 | 14,400.00 | 14,400.00 | 2,428 |
| 2026-07-29 | 14,740.00 | 14,740.00 | 13,960.00 | 14,110.00 | 14,110.00 | 4,087 |
| 2026-07-28 | 14,240.00 | 14,900.00 | 14,240.00 | 14,760.00 | 14,760.00 | 24,411 |
| 2026-07-27 | 14,130.00 | 14,300.00 | 14,050.00 | 14,090.00 | 14,090.00 | 1,234 |
| 2026-07-24 | 13,850.00 | 14,060.00 | 13,810.00 | 13,910.00 | 13,910.00 | 3,386 |
Page 1 of 21 · 1,233 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-07 | 0.6850 USD |
| 2019-08-08 | 0.6850 USD |
| 2019-05-09 | 0.6850 USD |
| 2019-02-07 | 0.6850 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.