Boeing Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 16,389.00 | 16,864.50 | 16,389.00 | 16,733.00 | 16,733.00 | 3,178 |
| 2023-05-30 | 16,900.00 | 17,049.00 | 16,532.50 | 16,610.50 | 16,610.50 | 2,463 |
| 2023-05-29 | 16,500.00 | 17,559.50 | 16,002.00 | 16,500.00 | 16,500.00 | 42 |
| 2023-05-24 | 16,519.00 | 16,519.00 | 16,182.00 | 16,301.50 | 16,301.50 | 1,872 |
| 2023-05-23 | 16,997.50 | 17,030.00 | 16,664.00 | 16,665.00 | 16,665.00 | 3,765 |
| 2023-05-22 | 16,924.50 | 16,924.50 | 16,791.00 | 16,890.00 | 16,890.00 | 2,010 |
| 2023-05-19 | 17,072.00 | 17,072.00 | 16,861.00 | 16,955.00 | 16,955.00 | 281 |
| 2023-05-18 | 16,747.00 | 17,150.50 | 16,611.00 | 17,077.50 | 17,077.50 | 2,072 |
| 2023-05-17 | 16,504.00 | 16,739.00 | 16,362.00 | 16,686.50 | 16,686.50 | 3,490 |
| 2023-05-16 | 15,932.50 | 16,231.50 | 15,886.00 | 16,129.50 | 16,129.50 | 2,757 |
| 2023-05-15 | 15,680.00 | 15,991.50 | 15,609.00 | 15,985.00 | 15,985.00 | 3,488 |
| 2023-05-12 | 15,308.00 | 15,688.50 | 15,308.00 | 15,688.50 | 15,688.50 | 2,207 |
| 2023-05-11 | 14,958.50 | 15,321.50 | 14,958.50 | 15,235.00 | 15,235.00 | 2,784 |
| 2023-05-10 | 15,225.00 | 15,225.00 | 14,889.50 | 15,101.50 | 15,101.50 | 1,523 |
| 2023-05-09 | 15,371.00 | 15,450.00 | 15,030.00 | 15,228.50 | 15,228.50 | 852 |
| 2023-05-08 | 15,185.50 | 15,185.50 | 14,885.00 | 15,012.00 | 15,012.00 | 10,641 |
| 2023-05-05 | 14,664.50 | 15,075.00 | 14,664.50 | 15,066.50 | 15,066.50 | 1,440 |
| 2023-05-04 | 14,893.00 | 14,893.00 | 14,575.00 | 14,751.50 | 14,751.50 | 1,858 |
| 2023-05-03 | 15,708.00 | 15,750.00 | 14,970.50 | 14,970.50 | 14,970.50 | 623 |
| 2023-05-02 | 15,546.00 | 15,652.00 | 15,333.50 | 15,576.50 | 15,576.50 | 236 |
| 2023-04-28 | 15,798.00 | 16,300.00 | 15,450.50 | 15,767.50 | 15,767.50 | 547 |
| 2023-04-27 | 16,150.00 | 16,199.00 | 15,630.00 | 16,168.50 | 16,168.50 | 1,765 |
| 2023-04-26 | 16,500.00 | 16,500.00 | 15,700.00 | 15,955.50 | 15,955.50 | 2,028 |
| 2023-04-25 | 15,806.50 | 16,345.00 | 15,677.00 | 15,734.00 | 15,734.00 | 1,890 |
| 2023-04-24 | 15,620.00 | 16,000.00 | 15,149.50 | 15,906.00 | 15,906.00 | 1,922 |
| 2023-04-21 | 15,000.00 | 15,619.50 | 15,000.00 | 15,619.50 | 15,619.50 | 1,627 |
| 2023-04-20 | 14,933.00 | 15,061.50 | 14,880.50 | 15,025.00 | 15,025.00 | 810 |
| 2023-04-19 | 14,755.00 | 15,175.50 | 14,727.50 | 14,974.00 | 14,974.00 | 1,337 |
| 2023-04-18 | 14,136.00 | 14,802.50 | 14,123.50 | 14,765.00 | 14,765.00 | 3,872 |
| 2023-04-17 | 13,730.50 | 14,040.00 | 13,730.50 | 13,965.50 | 13,965.50 | 1,842 |
| 2023-04-14 | 13,410.00 | 13,638.50 | 13,334.00 | 13,604.50 | 13,604.50 | 1,282 |
| 2023-04-13 | 14,157.00 | 14,329.50 | 14,157.00 | 14,280.00 | 14,280.00 | 498 |
| 2023-04-12 | 14,150.00 | 14,211.00 | 13,992.00 | 14,026.50 | 14,026.50 | 238 |
| 2023-04-11 | 14,291.00 | 14,340.00 | 14,035.50 | 14,115.50 | 14,115.50 | 1,258 |
| 2023-04-10 | 14,370.00 | 14,370.00 | 14,122.50 | 14,155.00 | 14,155.00 | 244 |
| 2023-04-05 | 14,353.00 | 14,380.00 | 14,235.00 | 14,317.00 | 14,317.00 | 74 |
| 2023-04-04 | 14,458.50 | 14,600.50 | 14,295.00 | 14,525.50 | 14,525.50 | 682 |
| 2023-04-03 | 14,769.00 | 14,884.00 | 14,500.00 | 14,535.50 | 14,535.50 | 510 |
| 2023-03-31 | 14,378.50 | 14,453.00 | 14,241.50 | 14,405.00 | 14,405.00 | 758 |
| 2023-03-30 | 13,795.00 | 14,180.00 | 13,779.50 | 14,180.00 | 14,180.00 | 609 |
| 2023-03-29 | 13,540.00 | 13,777.50 | 13,540.00 | 13,705.00 | 13,705.00 | 992 |
| 2023-03-28 | 13,447.00 | 13,450.00 | 13,299.00 | 13,299.50 | 13,299.50 | 353 |
| 2023-03-27 | 13,092.00 | 13,147.00 | 12,995.00 | 13,083.00 | 13,083.00 | 135 |
| 2023-03-23 | 13,130.00 | 13,266.00 | 12,772.00 | 12,897.00 | 12,897.00 | 596 |
| 2023-03-22 | 13,317.00 | 13,362.50 | 13,000.00 | 13,005.00 | 13,005.00 | 1,147 |
| 2023-03-21 | 13,911.00 | 13,911.00 | 13,623.50 | 13,623.50 | 13,623.50 | 493 |
| 2023-03-20 | 13,698.50 | 13,851.00 | 13,635.00 | 13,639.50 | 13,639.50 | 1,307 |
| 2023-03-17 | 13,436.50 | 13,544.00 | 13,393.50 | 13,524.50 | 13,524.50 | 171 |
| 2023-03-16 | 13,150.00 | 13,545.50 | 13,150.00 | 13,545.50 | 13,545.50 | 381 |
| 2023-03-15 | 13,167.00 | 13,222.50 | 12,752.00 | 13,090.00 | 13,090.00 | 755 |
| 2023-03-14 | 13,840.00 | 13,938.00 | 13,446.50 | 13,582.00 | 13,582.00 | 291 |
| 2023-03-13 | 13,250.00 | 13,583.00 | 13,218.50 | 13,450.50 | 13,450.50 | 901 |
| 2023-03-10 | 12,964.00 | 13,435.50 | 12,912.00 | 13,435.50 | 13,435.50 | 4,670 |
| 2023-03-09 | 13,159.00 | 13,330.00 | 12,968.50 | 12,968.50 | 12,968.50 | 815 |
| 2023-03-08 | 12,949.00 | 13,080.00 | 12,922.50 | 13,080.00 | 13,080.00 | 123 |
| 2023-03-07 | 13,208.00 | 13,266.00 | 12,966.00 | 12,991.50 | 12,991.50 | 1,569 |
| 2023-03-06 | 13,500.00 | 13,500.00 | 13,052.50 | 13,164.50 | 13,164.50 | 556 |
| 2023-03-03 | 13,212.00 | 13,384.50 | 13,100.00 | 13,354.50 | 13,354.50 | 1,720 |
| 2023-03-02 | 12,600.00 | 12,953.50 | 12,600.00 | 12,953.50 | 12,953.50 | 188 |
| 2023-03-01 | 12,404.00 | 12,512.00 | 12,239.50 | 12,512.00 | 12,512.00 | 593 |
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.