Boeing Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 9,430.00 | 9,430.00 | 9,250.00 | 9,290.00 | 9,290.00 | 3,132 |
| 2024-08-21 | 9,320.00 | 9,370.00 | 9,200.00 | 9,370.00 | 9,370.00 | 1,161 |
| 2024-08-20 | 9,400.00 | 9,400.00 | 9,120.00 | 9,230.00 | 9,230.00 | 18,742 |
| 2024-08-19 | 9,630.00 | 9,780.00 | 9,490.00 | 9,600.00 | 9,600.00 | 2,112 |
| 2024-08-16 | 9,360.00 | 9,780.00 | 9,360.00 | 9,700.00 | 9,700.00 | 1,143 |
| 2024-08-15 | 8,950.00 | 9,410.00 | 8,950.00 | 9,400.00 | 9,400.00 | 2,914 |
| 2024-08-14 | 8,880.00 | 8,950.00 | 8,790.00 | 8,880.00 | 8,880.00 | 3,521 |
| 2024-08-13 | 8,760.00 | 8,920.00 | 8,630.00 | 8,880.00 | 8,880.00 | 7,881 |
| 2024-08-12 | 9,010.00 | 9,010.00 | 8,730.00 | 8,780.00 | 8,780.00 | 916 |
| 2024-08-09 | 9,310.00 | 9,310.00 | 9,000.00 | 9,050.00 | 9,050.00 | 1,549 |
| 2024-08-08 | 9,200.00 | 9,260.00 | 9,130.00 | 9,220.00 | 9,220.00 | 745 |
| 2024-08-07 | 9,220.00 | 9,300.00 | 9,000.00 | 9,010.00 | 9,010.00 | 1,271 |
| 2024-08-06 | 9,400.00 | 9,400.00 | 9,050.00 | 9,190.00 | 9,190.00 | 2,546 |
| 2024-08-05 | 9,000.00 | 9,350.00 | 9,000.00 | 9,280.00 | 9,280.00 | 3,090 |
| 2024-08-02 | 9,190.00 | 9,370.00 | 9,020.00 | 9,360.00 | 9,360.00 | 5,828 |
| 2024-08-01 | 9,980.00 | 10,000.00 | 9,600.00 | 9,700.00 | 9,700.00 | 4,928 |
| 2024-07-31 | 9,780.00 | 10,500.00 | 9,680.00 | 10,300.00 | 10,300.00 | 459 |
| 2024-07-30 | 9,970.00 | 10,075.00 | 9,790.00 | 9,850.00 | 9,850.00 | 2,854 |
| 2024-07-29 | 10,175.00 | 10,225.00 | 9,950.00 | 10,000.00 | 10,000.00 | 650 |
| 2024-07-26 | 10,325.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | 982 |
| 2024-07-25 | 10,075.00 | 10,500.00 | 10,075.00 | 10,250.00 | 10,250.00 | 1,823 |
| 2024-07-24 | 10,500.00 | 10,500.00 | 10,025.00 | 10,075.00 | 10,075.00 | 2,301 |
| 2024-07-23 | 9,950.00 | 10,450.00 | 9,950.00 | 10,425.00 | 10,425.00 | 2,537 |
| 2024-07-22 | 10,000.00 | 10,100.00 | 9,800.00 | 9,880.00 | 9,880.00 | 964 |
| 2024-07-19 | 9,830.00 | 10,000.00 | 9,770.00 | 9,930.00 | 9,930.00 | 1,729 |
| 2024-07-18 | 10,100.00 | 10,325.00 | 9,910.00 | 9,920.00 | 9,920.00 | 1,545 |
| 2024-07-17 | 10,100.00 | 10,250.00 | 9,980.00 | 10,075.00 | 10,075.00 | 1,372 |
| 2024-07-16 | 9,580.00 | 10,125.00 | 9,520.00 | 9,960.00 | 9,960.00 | 2,065 |
| 2024-07-15 | 11,000.00 | 11,000.00 | 9,710.00 | 9,750.00 | 9,750.00 | 4,308 |
| 2024-07-12 | 10,650.00 | 10,975.00 | 10,650.00 | 10,875.00 | 10,875.00 | 3,412 |
| 2024-07-11 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 1,686 |
| 2024-07-10 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 2,937 |
| 2024-07-08 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-07-05 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-07-04 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-07-03 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-07-02 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-07-01 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-06-28 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-06-27 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-06-26 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-06-25 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-06-24 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-06-19 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-06-18 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-06-14 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-06-13 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-06-12 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-06-11 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-06-10 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-06-07 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-06-06 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-06-05 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-06-04 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-06-03 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-05-31 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-05-30 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-05-29 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-05-28 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
| 2024-05-27 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 8,962.00 | 0 |
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.