Boeing Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 9,760.00 | 9,800.00 | 8,926.50 | 8,995.00 | 8,995.00 | 27,662 |
| 2024-05-22 | 9,150.00 | 9,755.00 | 9,150.00 | 9,660.00 | 9,660.00 | 51,018 |
| 2024-05-21 | 9,225.00 | 9,269.50 | 8,740.00 | 9,211.50 | 9,211.50 | 16,717 |
| 2024-05-20 | 8,584.00 | 8,917.00 | 8,522.50 | 8,896.00 | 8,896.00 | 10,886 |
| 2024-05-17 | 8,430.00 | 8,520.50 | 8,297.00 | 8,510.50 | 8,510.50 | 17,847 |
| 2024-05-16 | 8,060.00 | 8,421.00 | 8,060.00 | 8,400.00 | 8,400.00 | 3,436 |
| 2024-05-15 | 8,150.00 | 8,150.00 | 8,020.00 | 8,053.50 | 8,053.50 | 3,338 |
| 2024-05-14 | 8,000.00 | 8,222.00 | 8,000.00 | 8,200.00 | 8,200.00 | 19,743 |
| 2024-05-13 | 8,134.00 | 8,134.50 | 7,976.50 | 7,993.50 | 7,993.50 | 2,119 |
| 2024-05-10 | 8,175.50 | 8,175.50 | 8,030.00 | 8,053.00 | 8,053.00 | 2,965 |
| 2024-05-09 | 8,148.50 | 8,210.00 | 8,112.00 | 8,203.00 | 8,203.00 | 3,349 |
| 2024-05-08 | 8,080.00 | 8,181.50 | 7,977.50 | 8,106.50 | 8,106.50 | 14,325 |
| 2024-05-07 | 8,300.00 | 8,300.00 | 8,036.00 | 8,097.00 | 8,097.00 | 2,244 |
| 2024-05-06 | 8,410.00 | 8,506.50 | 8,092.50 | 8,240.50 | 8,240.50 | 14,760 |
| 2024-05-03 | 8,375.00 | 8,451.00 | 8,276.50 | 8,387.00 | 8,387.00 | 4,709 |
| 2024-05-02 | 7,900.00 | 8,375.50 | 7,900.00 | 8,357.50 | 8,357.50 | 6,366 |
| 2024-04-30 | 8,000.00 | 8,000.00 | 7,650.00 | 7,653.00 | 7,653.00 | 5,274 |
| 2024-04-29 | 7,620.50 | 7,921.50 | 7,620.50 | 7,908.50 | 7,908.50 | 4,455 |
| 2024-04-26 | 7,540.50 | 7,636.50 | 7,516.00 | 7,577.50 | 7,577.50 | 1,699 |
| 2024-04-25 | 7,268.50 | 7,572.00 | 7,060.00 | 7,557.50 | 7,557.50 | 2,358 |
| 2024-04-24 | 7,550.00 | 7,666.50 | 7,180.00 | 7,252.00 | 7,252.00 | 4,517 |
| 2024-04-23 | 7,500.00 | 7,571.00 | 7,394.00 | 7,423.00 | 7,423.00 | 2,737 |
| 2024-04-22 | 7,527.50 | 7,599.50 | 7,482.50 | 7,545.50 | 7,545.50 | 27,502 |
| 2024-04-19 | 7,608.00 | 7,642.50 | 7,552.50 | 7,580.00 | 7,580.00 | 3,188 |
| 2024-04-18 | 7,560.00 | 7,600.50 | 7,501.50 | 7,594.00 | 7,594.00 | 10,588 |
| 2024-04-17 | 7,670.00 | 7,762.50 | 7,455.50 | 7,534.50 | 7,534.50 | 1,484 |
| 2024-04-16 | 7,530.00 | 7,665.00 | 7,471.00 | 7,647.50 | 7,647.50 | 2,363 |
| 2024-04-15 | 7,450.00 | 7,635.00 | 7,351.00 | 7,503.50 | 7,503.50 | 9,280 |
| 2024-04-12 | 7,579.00 | 7,579.00 | 7,400.00 | 7,406.00 | 7,406.00 | 5,215 |
| 2024-04-11 | 7,800.00 | 7,800.00 | 7,467.00 | 7,596.50 | 7,596.50 | 183 |
| 2024-04-10 | 7,772.50 | 7,773.00 | 7,500.00 | 7,592.00 | 7,592.00 | 21,060 |
| 2024-04-09 | 7,828.00 | 7,849.00 | 7,500.00 | 7,733.50 | 7,733.50 | 8,976 |
| 2024-04-08 | 7,900.00 | 8,050.00 | 7,823.50 | 7,828.00 | 7,828.00 | 4,155 |
| 2024-04-05 | 8,057.00 | 8,131.50 | 7,849.50 | 7,988.00 | 7,988.00 | 3,534 |
| 2024-04-04 | 8,430.00 | 8,470.00 | 8,043.00 | 8,057.00 | 8,057.00 | 1,996 |
| 2024-04-03 | 8,382.00 | 8,532.50 | 8,198.50 | 8,229.50 | 8,229.50 | 2,199 |
| 2024-03-27 | 8,746.50 | 8,769.00 | 8,574.00 | 8,640.50 | 8,640.50 | 2,951 |
| 2024-03-26 | 8,621.00 | 8,723.00 | 8,529.50 | 8,569.50 | 8,569.50 | 2,908 |
| 2024-03-25 | 8,800.00 | 8,800.00 | 8,585.00 | 8,621.00 | 8,621.00 | 13,221 |
| 2024-03-22 | 8,816.50 | 8,818.50 | 8,580.00 | 8,623.50 | 8,623.50 | 7,594 |
| 2024-03-21 | 8,800.00 | 8,800.00 | 8,573.50 | 8,610.00 | 8,610.00 | 7,828 |
| 2024-03-20 | 8,287.50 | 8,628.00 | 8,264.50 | 8,600.50 | 8,600.50 | 5,977 |
| 2024-03-19 | 8,097.00 | 8,188.00 | 8,017.50 | 8,169.50 | 8,169.50 | 3,415 |
| 2024-03-18 | 8,188.00 | 8,188.00 | 7,917.50 | 8,098.00 | 8,098.00 | 2,577 |
| 2024-03-15 | 8,049.00 | 8,200.00 | 8,000.00 | 8,168.50 | 8,168.50 | 2,980 |
| 2024-03-14 | 8,065.00 | 8,162.50 | 7,938.50 | 7,997.50 | 7,997.50 | 1,866 |
| 2024-03-13 | 8,323.00 | 8,435.00 | 7,975.00 | 8,009.50 | 8,009.50 | 5,390 |
| 2024-03-12 | 7,843.00 | 8,495.50 | 7,843.00 | 8,243.00 | 8,243.00 | 7,427 |
| 2024-03-11 | 8,800.00 | 8,800.00 | 8,154.00 | 8,169.00 | 8,169.00 | 5,109 |
| 2024-03-08 | 8,676.00 | 8,822.00 | 8,593.00 | 8,719.00 | 8,719.00 | 4,055 |
| 2024-03-07 | 8,150.00 | 8,740.50 | 8,150.00 | 8,653.00 | 8,653.00 | 1,805 |
| 2024-03-06 | 8,700.00 | 8,950.00 | 7,885.50 | 8,531.00 | 8,531.00 | 2,064 |
| 2024-03-05 | 8,895.00 | 9,000.00 | 8,750.50 | 8,755.50 | 8,755.50 | 634 |
| 2024-03-04 | 9,200.00 | 9,671.00 | 8,683.50 | 8,925.00 | 8,925.00 | 1,826 |
| 2024-03-01 | 9,050.00 | 9,697.00 | 8,944.00 | 9,165.50 | 9,165.50 | 3,853 |
| 2024-02-29 | 9,365.00 | 9,365.00 | 8,838.00 | 9,076.50 | 9,076.50 | 2,181 |
| 2024-02-28 | 9,200.00 | 9,424.50 | 9,098.50 | 9,260.50 | 9,260.50 | 1,640 |
| 2024-02-27 | 9,235.00 | 9,237.50 | 9,046.50 | 9,138.50 | 9,138.50 | 3,428 |
| 2024-02-26 | 9,600.00 | 9,787.50 | 9,000.50 | 9,177.00 | 9,177.00 | 1,003 |
| 2024-02-23 | 9,260.00 | 9,444.50 | 8,939.00 | 9,396.00 | 9,396.00 | 4,270 |
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.