Boeing Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 9,010.00 | 9,569.00 | 9,010.00 | 9,228.00 | 9,228.00 | 2,105 |
| 2024-02-21 | 9,000.00 | 9,598.00 | 9,000.00 | 9,430.50 | 9,430.50 | 1,409 |
| 2024-02-20 | 9,960.00 | 10,000.00 | 9,426.00 | 9,640.50 | 9,640.50 | 2,573 |
| 2024-02-19 | 9,480.00 | 10,000.00 | 9,000.00 | 9,699.50 | 9,699.50 | 2,223 |
| 2024-02-16 | 9,885.00 | 10,210.00 | 9,331.00 | 9,457.00 | 9,457.00 | 1,407 |
| 2024-02-15 | 10,000.00 | 10,450.00 | 9,866.50 | 9,904.50 | 9,904.50 | 1,433 |
| 2024-02-14 | 10,850.00 | 10,850.00 | 9,900.00 | 10,023.00 | 10,023.00 | 2,380 |
| 2024-02-09 | 11,000.00 | 11,090.50 | 10,680.50 | 10,736.00 | 10,736.00 | 3,171 |
| 2024-02-08 | 11,300.00 | 11,500.00 | 10,826.50 | 10,939.00 | 10,939.00 | 3,541 |
| 2024-02-07 | 11,000.00 | 11,589.00 | 10,802.00 | 11,217.00 | 11,217.00 | 8,464 |
| 2024-02-06 | 11,050.00 | 11,300.00 | 10,802.00 | 10,941.50 | 10,941.50 | 5,894 |
| 2024-02-05 | 11,000.00 | 11,300.00 | 10,856.50 | 11,050.00 | 11,050.00 | 6,203 |
| 2024-02-02 | 11,300.00 | 11,500.00 | 11,001.00 | 11,220.50 | 11,220.50 | 4,845 |
| 2024-02-01 | 11,130.00 | 11,502.50 | 10,801.00 | 11,305.50 | 11,305.50 | 4,085 |
| 2024-01-31 | 10,895.00 | 11,120.00 | 10,700.00 | 11,066.50 | 11,066.50 | 8,657 |
| 2024-01-30 | 10,797.50 | 10,800.00 | 10,430.00 | 10,526.50 | 10,526.50 | 2,950 |
| 2024-01-29 | 11,000.00 | 11,026.00 | 10,655.00 | 10,799.00 | 10,799.00 | 3,581 |
| 2024-01-26 | 11,299.00 | 11,299.00 | 10,500.00 | 10,643.00 | 10,643.00 | 3,437 |
| 2024-01-25 | 12,200.00 | 12,200.00 | 10,700.00 | 10,802.00 | 10,802.00 | 11,887 |
| 2024-01-24 | 11,430.00 | 11,832.50 | 11,002.00 | 11,810.50 | 11,810.50 | 3,176 |
| 2024-01-23 | 46,500.00 | 47,500.00 | 45,547.00 | 45,980.00 | 45,980.00 | 790 |
| 2024-01-22 | 46,999.00 | 47,000.00 | 46,000.00 | 46,472.50 | 46,472.50 | 1,602 |
| 2024-01-19 | 45,400.00 | 46,705.50 | 43,500.00 | 46,553.00 | 46,553.00 | 2,251 |
| 2024-01-18 | 44,400.00 | 46,017.00 | 43,191.00 | 45,210.00 | 45,210.00 | 2,797 |
| 2024-01-17 | 40,753.00 | 43,900.00 | 40,555.00 | 42,613.50 | 42,613.50 | 1,566 |
| 2024-01-16 | 43,400.00 | 43,400.00 | 39,635.50 | 40,728.50 | 40,728.50 | 4,551 |
| 2024-01-15 | 40,800.00 | 43,900.00 | 40,800.00 | 43,415.00 | 43,415.00 | 196 |
| 2024-01-12 | 43,400.00 | 44,790.00 | 40,700.00 | 42,640.50 | 42,640.50 | 997 |
| 2024-01-11 | 46,500.00 | 47,000.00 | 43,122.00 | 43,567.00 | 43,567.00 | 1,042 |
| 2024-01-10 | 45,850.00 | 47,000.00 | 44,320.00 | 45,307.00 | 45,307.00 | 1,707 |
| 2024-01-09 | 46,620.00 | 46,828.00 | 44,756.50 | 45,294.00 | 45,294.00 | 2,743 |
| 2024-01-08 | 47,299.00 | 47,299.00 | 43,543.00 | 46,667.50 | 46,667.50 | 3,462 |
| 2024-01-05 | 44,900.00 | 47,500.00 | 44,851.50 | 47,408.00 | 47,408.00 | 491 |
| 2024-01-04 | 42,800.00 | 44,736.50 | 42,800.00 | 44,583.50 | 44,583.50 | 272 |
| 2024-01-03 | 42,000.00 | 42,800.00 | 40,902.00 | 42,773.00 | 42,773.00 | 1,845 |
| 2024-01-02 | 42,000.00 | 43,300.00 | 40,628.50 | 41,822.00 | 41,822.00 | 481 |
| 2023-12-29 | 40,958.00 | 43,569.50 | 40,873.50 | 42,078.00 | 42,078.00 | 202 |
| 2023-12-28 | 38,890.00 | 41,051.00 | 38,890.00 | 40,958.00 | 40,958.00 | 827 |
| 2023-12-27 | 38,490.50 | 39,298.00 | 37,981.00 | 38,280.50 | 38,280.50 | 1,211 |
| 2023-12-26 | 40,700.00 | 41,461.00 | 38,969.50 | 39,629.00 | 39,629.00 | 774 |
| 2023-12-22 | 42,559.00 | 42,559.00 | 40,394.50 | 40,728.00 | 40,728.00 | 532 |
| 2023-12-21 | 42,000.00 | 42,653.00 | 40,472.00 | 41,400.00 | 41,400.00 | 200 |
| 2023-12-20 | 41,830.00 | 43,667.00 | 40,687.50 | 41,395.50 | 41,395.50 | 411 |
| 2023-12-19 | 41,216.00 | 42,483.00 | 41,216.00 | 41,630.00 | 41,630.00 | 953 |
| 2023-12-18 | 43,596.00 | 43,596.00 | 40,859.50 | 41,217.50 | 41,217.50 | 398 |
| 2023-12-15 | 41,804.00 | 44,979.50 | 41,051.50 | 43,597.00 | 43,597.00 | 684 |
| 2023-12-14 | 42,000.00 | 43,462.00 | 40,926.00 | 42,779.00 | 42,779.00 | 622 |
| 2023-12-13 | 44,000.00 | 45,462.50 | 40,202.50 | 42,495.00 | 42,495.00 | 439 |
| 2023-12-12 | 42,000.00 | 43,400.00 | 41,071.00 | 42,968.00 | 42,968.00 | 585 |
| 2023-12-11 | 41,000.00 | 42,585.00 | 39,421.00 | 41,208.50 | 41,208.50 | 530 |
| 2023-12-07 | 36,928.50 | 39,493.50 | 36,483.50 | 39,434.00 | 39,434.00 | 482 |
| 2023-12-06 | 36,100.00 | 37,106.50 | 35,450.00 | 36,928.50 | 36,928.50 | 253 |
| 2023-12-05 | 34,000.00 | 35,640.00 | 33,623.00 | 35,481.50 | 35,481.50 | 791 |
| 2023-12-04 | 35,000.00 | 36,271.00 | 33,388.00 | 33,500.00 | 33,500.00 | 169 |
| 2023-12-01 | 31,500.00 | 35,609.50 | 31,500.00 | 34,760.50 | 34,760.50 | 1,967 |
| 2023-11-30 | 30,400.00 | 32,349.50 | 29,451.00 | 31,605.50 | 31,605.50 | 847 |
| 2023-11-29 | 30,020.00 | 31,490.00 | 29,700.00 | 30,315.50 | 30,315.50 | 599 |
| 2023-11-28 | 32,550.00 | 32,550.00 | 29,000.00 | 31,589.50 | 31,589.50 | 2,880 |
| 2023-11-27 | 35,999.00 | 35,999.00 | 30,749.50 | 32,000.00 | 32,000.00 | 184 |
| 2023-11-24 | 36,990.00 | 38,630.00 | 33,300.00 | 35,990.00 | 35,990.00 | 228 |
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.