Boeing Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 28,991.50 | 29,817.50 | 28,889.00 | 29,723.00 | 29,723.00 | 234 |
| 2023-08-25 | 27,724.00 | 28,668.50 | 27,157.50 | 28,659.50 | 28,659.50 | 4,588 |
| 2023-08-24 | 27,600.00 | 27,975.50 | 27,557.00 | 27,618.50 | 27,618.50 | 569 |
| 2023-08-23 | 28,610.00 | 28,646.50 | 28,199.00 | 28,460.00 | 28,460.00 | 530 |
| 2023-08-22 | 28,360.50 | 28,663.00 | 28,250.50 | 28,555.50 | 28,555.50 | 311 |
| 2023-08-18 | 27,764.50 | 28,223.00 | 27,679.50 | 28,219.00 | 28,219.00 | 5,325 |
| 2023-08-17 | 27,800.00 | 28,175.00 | 27,697.50 | 27,804.50 | 27,804.50 | 1,686 |
| 2023-08-16 | 27,746.00 | 27,864.00 | 27,389.00 | 27,674.50 | 27,674.50 | 980 |
| 2023-08-15 | 26,856.00 | 28,227.00 | 25,621.50 | 27,467.00 | 27,467.00 | 691 |
| 2023-08-14 | 24,816.50 | 26,060.00 | 24,816.50 | 25,823.50 | 25,823.50 | 2,190 |
| 2023-08-11 | 23,796.00 | 24,000.00 | 23,304.50 | 23,616.00 | 23,616.00 | 1,312 |
| 2023-08-10 | 23,860.00 | 24,000.00 | 23,631.50 | 23,779.50 | 23,779.50 | 791 |
| 2023-08-09 | 23,795.50 | 24,095.00 | 23,310.00 | 23,389.50 | 23,389.50 | 447 |
| 2023-08-08 | 23,900.00 | 24,316.50 | 23,625.50 | 23,708.50 | 23,708.50 | 1,339 |
| 2023-08-07 | 22,970.00 | 23,757.00 | 22,970.00 | 23,685.00 | 23,685.00 | 1,186 |
| 2023-08-04 | 22,227.00 | 23,000.00 | 22,227.00 | 22,586.00 | 22,586.00 | 1,282 |
| 2023-08-03 | 22,095.50 | 22,388.50 | 22,046.00 | 22,227.00 | 22,227.00 | 470 |
| 2023-08-02 | 22,101.00 | 22,101.00 | 21,793.00 | 21,868.00 | 21,868.00 | 657 |
| 2023-08-01 | 22,287.50 | 22,344.00 | 22,093.00 | 22,258.00 | 22,258.00 | 1,532 |
| 2023-07-31 | 21,674.00 | 21,936.00 | 21,630.00 | 21,919.00 | 21,919.00 | 3,698 |
| 2023-07-28 | 22,000.00 | 22,000.00 | 21,590.50 | 21,748.50 | 21,748.50 | 2,411 |
| 2023-07-27 | 21,232.00 | 21,800.00 | 21,077.00 | 21,111.50 | 21,111.50 | 2,179 |
| 2023-07-26 | 20,462.50 | 21,777.00 | 20,239.50 | 21,036.00 | 21,036.00 | 1,414 |
| 2023-07-25 | 18,879.00 | 19,409.50 | 18,879.00 | 19,397.50 | 19,397.50 | 909 |
| 2023-07-24 | 18,890.50 | 19,241.00 | 18,889.50 | 19,232.00 | 19,232.00 | 306 |
| 2023-07-21 | 18,881.50 | 18,949.50 | 18,747.50 | 18,849.50 | 18,849.50 | 847 |
| 2023-07-20 | 18,761.00 | 19,023.50 | 18,669.00 | 18,881.50 | 18,881.50 | 1,690 |
| 2023-07-19 | 18,426.50 | 18,612.00 | 18,298.00 | 18,378.50 | 18,378.50 | 330 |
| 2023-07-18 | 18,900.00 | 19,035.00 | 18,417.00 | 18,584.50 | 18,584.50 | 308 |
| 2023-07-17 | 19,145.50 | 19,201.50 | 18,814.00 | 18,890.50 | 18,890.50 | 1,012 |
| 2023-07-14 | 19,005.00 | 19,271.50 | 19,002.00 | 19,173.00 | 19,173.00 | 2,789 |
| 2023-07-13 | 18,713.00 | 19,114.50 | 18,713.00 | 19,065.50 | 19,065.50 | 2,143 |
| 2023-07-12 | 18,859.00 | 18,900.00 | 18,603.00 | 18,713.00 | 18,713.00 | 2,131 |
| 2023-07-11 | 18,079.50 | 18,818.00 | 18,079.50 | 18,729.00 | 18,729.00 | 3,891 |
| 2023-07-10 | 18,001.00 | 18,455.00 | 18,001.00 | 18,253.00 | 18,253.00 | 4,686 |
| 2023-07-07 | 18,508.00 | 18,509.50 | 18,242.50 | 18,285.50 | 18,285.50 | 1,845 |
| 2023-07-06 | 18,170.00 | 18,271.50 | 18,012.00 | 18,224.50 | 18,224.50 | 867 |
| 2023-07-05 | 18,096.00 | 18,175.00 | 17,785.00 | 18,104.50 | 18,104.50 | 2,860 |
| 2023-07-04 | 17,861.00 | 18,737.50 | 17,500.00 | 18,199.00 | 18,199.00 | 168 |
| 2023-07-03 | 18,123.50 | 18,849.00 | 17,800.00 | 17,857.50 | 17,857.50 | 802 |
| 2023-06-30 | 17,718.50 | 18,084.00 | 17,715.50 | 18,063.00 | 18,063.00 | 1,635 |
| 2023-06-29 | 17,900.00 | 18,045.00 | 17,734.00 | 17,829.50 | 17,829.50 | 3,994 |
| 2023-06-28 | 17,939.50 | 17,955.50 | 17,598.50 | 17,598.50 | 17,598.50 | 3,381 |
| 2023-06-27 | 17,676.50 | 17,783.00 | 17,576.00 | 17,707.50 | 17,707.50 | 3,764 |
| 2023-06-26 | 17,781.00 | 17,781.00 | 17,422.00 | 17,479.50 | 17,479.50 | 996 |
| 2023-06-23 | 17,440.50 | 17,781.00 | 17,366.50 | 17,671.50 | 17,671.50 | 313 |
| 2023-06-22 | 17,606.00 | 17,667.00 | 17,391.00 | 17,537.50 | 17,537.50 | 663 |
| 2023-06-21 | 17,923.00 | 17,934.00 | 17,560.00 | 17,874.00 | 17,874.00 | 436 |
| 2023-06-16 | 18,850.00 | 18,874.50 | 18,514.50 | 18,682.00 | 18,682.00 | 2,071 |
| 2023-06-15 | 18,050.00 | 18,520.00 | 18,050.00 | 18,513.00 | 18,513.00 | 1,425 |
| 2023-06-14 | 18,332.50 | 18,332.50 | 18,036.00 | 18,039.00 | 18,039.00 | 777 |
| 2023-06-13 | 18,353.00 | 18,582.50 | 18,303.00 | 18,387.00 | 18,387.00 | 1,439 |
| 2023-06-12 | 18,117.00 | 18,697.00 | 18,117.00 | 18,492.50 | 18,492.50 | 4,171 |
| 2023-06-09 | 18,156.00 | 18,231.00 | 17,979.50 | 18,083.00 | 18,083.00 | 1,532 |
| 2023-06-08 | 17,762.00 | 18,290.50 | 17,762.00 | 18,130.00 | 18,130.00 | 2,650 |
| 2023-06-07 | 17,186.50 | 17,579.00 | 17,186.50 | 17,388.00 | 17,388.00 | 5,797 |
| 2023-06-06 | 17,408.50 | 17,466.50 | 16,617.00 | 17,052.00 | 17,052.00 | 7,675 |
| 2023-06-05 | 17,241.00 | 17,414.50 | 17,140.00 | 17,347.50 | 17,347.50 | 1,818 |
| 2023-06-02 | 17,400.00 | 17,800.00 | 17,376.50 | 17,676.00 | 17,676.00 | 1,470 |
| 2023-06-01 | 16,900.00 | 17,370.00 | 16,900.00 | 17,217.50 | 17,217.50 | 5,630 |
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.