Boeing Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 36,990.00 | 38,630.00 | 33,300.00 | 35,990.00 | 35,990.00 | 228 |
| 2023-11-23 | 34,440.00 | 36,375.00 | 32,000.00 | 36,181.50 | 36,181.50 | 302 |
| 2023-11-22 | 30,106.00 | 35,274.50 | 30,106.00 | 34,440.00 | 34,440.00 | 197 |
| 2023-11-21 | 30,305.00 | 34,630.50 | 29,985.00 | 31,301.50 | 31,301.50 | 379 |
| 2023-11-17 | 30,500.00 | 30,997.00 | 29,340.00 | 30,286.50 | 30,286.50 | 4,682 |
| 2023-11-16 | 30,000.00 | 30,994.00 | 29,297.50 | 29,912.00 | 29,912.00 | 242 |
| 2023-11-15 | 30,400.50 | 31,000.00 | 30,396.50 | 30,646.50 | 30,646.50 | 256 |
| 2023-11-14 | 30,350.00 | 30,726.00 | 28,340.50 | 30,315.50 | 30,315.50 | 504 |
| 2023-11-13 | 29,100.00 | 30,769.50 | 29,000.00 | 30,153.50 | 30,153.50 | 638 |
| 2023-11-10 | 28,000.00 | 29,474.00 | 26,600.50 | 28,804.50 | 28,804.50 | 614 |
| 2023-11-09 | 26,400.00 | 27,936.50 | 26,400.00 | 27,900.00 | 27,900.00 | 458 |
| 2023-11-08 | 27,363.00 | 27,712.50 | 26,846.00 | 26,866.50 | 26,866.50 | 302 |
| 2023-11-07 | 29,290.00 | 29,290.00 | 26,900.00 | 27,363.00 | 27,363.00 | 660 |
| 2023-11-03 | 29,000.00 | 29,000.00 | 27,943.00 | 28,479.00 | 28,479.00 | 248 |
| 2023-11-02 | 28,395.00 | 28,886.50 | 27,820.50 | 28,288.00 | 28,288.00 | 216 |
| 2023-11-01 | 26,800.00 | 28,065.00 | 26,771.50 | 27,992.50 | 27,992.50 | 391 |
| 2023-10-31 | 26,099.00 | 26,836.50 | 25,866.50 | 26,708.00 | 26,708.00 | 3 |
| 2023-10-30 | 25,305.50 | 26,260.00 | 25,240.50 | 26,034.00 | 26,034.00 | 332 |
| 2023-10-27 | 26,494.50 | 26,494.50 | 25,315.00 | 25,556.00 | 25,556.00 | 116 |
| 2023-10-26 | 26,600.00 | 26,942.00 | 24,225.50 | 26,177.00 | 26,177.00 | 289 |
| 2023-10-25 | 25,700.00 | 26,800.00 | 24,500.00 | 26,500.00 | 26,500.00 | 494 |
| 2023-10-24 | 28,346.00 | 29,890.00 | 25,550.00 | 25,753.00 | 25,753.00 | 400 |
| 2023-10-23 | 29,726.00 | 30,240.00 | 27,500.00 | 28,726.50 | 28,726.50 | 953 |
| 2023-10-20 | 28,710.00 | 30,600.00 | 28,710.00 | 29,888.50 | 29,888.50 | 2,262 |
| 2023-10-19 | 29,248.50 | 30,009.00 | 28,835.00 | 29,144.00 | 29,144.00 | 839 |
| 2023-10-18 | 31,480.00 | 31,480.00 | 29,397.50 | 29,544.00 | 29,544.00 | 737 |
| 2023-10-17 | 30,245.00 | 31,073.00 | 29,570.00 | 30,050.00 | 30,050.00 | 617 |
| 2023-10-12 | 30,479.50 | 31,278.00 | 30,000.00 | 30,499.00 | 30,499.00 | 29,531 |
| 2023-10-11 | 30,811.00 | 31,572.00 | 29,828.50 | 30,144.50 | 30,144.50 | 3,998 |
| 2023-10-10 | 28,694.00 | 31,792.50 | 28,615.50 | 30,774.50 | 30,774.50 | 14,161 |
| 2023-10-09 | 27,250.00 | 28,145.00 | 27,063.00 | 27,649.50 | 27,649.50 | 1,426 |
| 2023-10-06 | 27,589.00 | 28,103.50 | 26,873.00 | 27,243.50 | 27,243.50 | 22,482 |
| 2023-10-05 | 28,300.00 | 29,010.00 | 27,640.50 | 28,112.00 | 28,112.00 | 1,912 |
| 2023-10-04 | 27,560.00 | 28,463.50 | 27,123.00 | 28,040.00 | 28,040.00 | 580 |
| 2023-10-03 | 26,500.00 | 27,420.00 | 26,306.00 | 27,219.50 | 27,219.50 | 485 |
| 2023-10-02 | 26,288.50 | 26,566.00 | 25,973.00 | 25,997.50 | 25,997.50 | 538 |
| 2023-09-29 | 26,380.50 | 26,657.00 | 25,707.00 | 26,221.50 | 26,221.50 | 1,133 |
| 2023-09-28 | 25,560.00 | 26,152.00 | 25,560.00 | 26,002.50 | 26,002.50 | 3,041 |
| 2023-09-27 | 25,286.50 | 25,757.00 | 25,196.00 | 25,713.00 | 25,713.00 | 370 |
| 2023-09-26 | 25,276.00 | 25,588.00 | 25,255.50 | 25,301.50 | 25,301.50 | 263 |
| 2023-09-25 | 24,800.00 | 25,212.50 | 24,523.00 | 25,161.00 | 25,161.00 | 3,484 |
| 2023-09-22 | 25,019.00 | 25,019.00 | 24,658.50 | 24,874.50 | 24,874.50 | 2,124 |
| 2023-09-21 | 24,795.00 | 25,528.00 | 24,795.00 | 25,027.00 | 25,027.00 | 4,117 |
| 2023-09-20 | 25,041.00 | 25,384.00 | 25,000.00 | 25,000.00 | 25,000.00 | 1,803 |
| 2023-09-19 | 25,100.50 | 25,202.00 | 24,866.00 | 25,168.00 | 25,168.00 | 430 |
| 2023-09-18 | 25,400.50 | 25,439.00 | 25,078.50 | 25,125.50 | 25,125.50 | 3,891 |
| 2023-09-15 | 26,000.00 | 26,000.00 | 25,428.50 | 25,606.00 | 25,606.00 | 1,053 |
| 2023-09-14 | 25,500.00 | 26,371.00 | 25,500.00 | 26,196.00 | 26,196.00 | 1,012 |
| 2023-09-13 | 25,993.00 | 26,265.00 | 25,660.00 | 25,693.50 | 25,693.50 | 793 |
| 2023-09-12 | 26,900.00 | 26,900.00 | 25,741.00 | 25,936.00 | 25,936.00 | 384 |
| 2023-09-11 | 25,800.00 | 25,960.50 | 25,514.00 | 25,890.50 | 25,890.50 | 830 |
| 2023-09-08 | 26,000.00 | 26,297.50 | 25,783.50 | 25,955.00 | 25,955.00 | 2,538 |
| 2023-09-07 | 27,727.00 | 27,916.00 | 26,572.50 | 26,612.50 | 26,612.50 | 433 |
| 2023-09-06 | 28,016.00 | 28,043.50 | 27,590.00 | 27,648.00 | 27,648.00 | 711 |
| 2023-09-05 | 28,536.00 | 28,536.00 | 27,700.50 | 28,216.50 | 28,216.50 | 698 |
| 2023-09-04 | 27,223.00 | 28,879.50 | 27,223.00 | 28,050.00 | 28,050.00 | 349 |
| 2023-09-01 | 29,216.50 | 29,216.50 | 28,413.00 | 28,655.50 | 28,655.50 | 580 |
| 2023-08-31 | 30,853.50 | 30,853.50 | 29,081.50 | 29,098.00 | 29,098.00 | 1,124 |
| 2023-08-30 | 30,921.00 | 31,108.00 | 29,991.50 | 30,583.00 | 30,583.00 | 1,070 |
| 2023-08-29 | 29,801.50 | 30,533.00 | 29,801.50 | 30,460.50 | 30,460.50 | 549 |
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.