Boeing Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 9,477.50 | 9,607.50 | 9,384.00 | 9,541.00 | 9,541.00 | 879 |
| 2022-11-29 | 9,000.50 | 9,443.00 | 9,000.50 | 9,200.00 | 9,200.00 | 238 |
| 2022-11-28 | 9,567.50 | 9,574.00 | 9,254.00 | 9,275.00 | 9,275.00 | 173 |
| 2022-11-25 | 9,440.50 | 9,738.00 | 9,200.00 | 9,568.00 | 9,568.00 | 467 |
| 2022-11-24 | 9,550.00 | 9,550.00 | 9,200.00 | 9,378.00 | 9,378.00 | 115 |
| 2022-11-23 | 9,441.00 | 9,656.50 | 9,441.00 | 9,487.00 | 9,487.00 | 842 |
| 2022-11-22 | 9,639.00 | 9,779.00 | 9,474.50 | 9,505.00 | 9,505.00 | 896 |
| 2022-11-18 | 9,681.00 | 9,766.00 | 9,500.00 | 9,637.50 | 9,637.50 | 698 |
| 2022-11-17 | 9,355.50 | 9,639.00 | 9,249.00 | 9,639.00 | 9,639.00 | 1,551 |
| 2022-11-16 | 9,373.50 | 9,500.00 | 9,260.00 | 9,367.00 | 9,367.00 | 275 |
| 2022-11-15 | 8,980.00 | 9,274.50 | 8,960.00 | 9,260.50 | 9,260.50 | 2,812 |
| 2022-11-14 | 9,150.00 | 9,197.50 | 9,036.50 | 9,051.50 | 9,051.50 | 672 |
| 2022-11-11 | 9,100.00 | 9,200.00 | 8,701.00 | 9,135.00 | 9,135.00 | 1,106 |
| 2022-11-10 | 8,840.00 | 9,210.00 | 8,799.50 | 9,186.00 | 9,186.00 | 1,848 |
| 2022-11-09 | 8,498.00 | 8,700.00 | 8,498.00 | 8,613.00 | 8,613.00 | 1,708 |
| 2022-11-08 | 8,408.00 | 8,582.00 | 8,350.00 | 8,582.00 | 8,582.00 | 238 |
| 2022-11-07 | 8,161.00 | 8,408.50 | 8,132.50 | 8,350.00 | 8,350.00 | 2,120 |
| 2022-11-04 | 8,100.00 | 8,187.00 | 7,870.00 | 8,110.00 | 8,110.00 | 1,027 |
| 2022-11-03 | 7,520.00 | 8,071.00 | 7,520.00 | 7,978.50 | 7,978.50 | 3,652 |
| 2022-11-02 | 7,260.00 | 7,740.50 | 7,241.00 | 7,447.00 | 7,447.00 | 5,984 |
| 2022-11-01 | 7,330.00 | 7,361.50 | 7,244.00 | 7,268.00 | 7,268.00 | 523 |
| 2022-10-31 | 7,279.00 | 7,400.00 | 7,240.00 | 7,306.50 | 7,306.50 | 803 |
| 2022-10-28 | 7,300.00 | 7,431.00 | 7,174.00 | 7,339.00 | 7,339.00 | 2,753 |
| 2022-10-27 | 7,120.00 | 7,275.00 | 7,120.00 | 7,152.50 | 7,152.50 | 1,192 |
| 2022-10-26 | 7,591.00 | 7,621.00 | 6,719.50 | 6,812.50 | 6,812.50 | 9,112 |
| 2022-10-25 | 7,317.00 | 7,484.00 | 7,306.50 | 7,479.00 | 7,479.00 | 1,327 |
| 2022-10-24 | 7,200.00 | 7,215.00 | 7,095.50 | 7,205.00 | 7,205.00 | 455 |
| 2022-10-21 | 7,159.50 | 7,159.50 | 6,990.50 | 7,147.00 | 7,147.00 | 115 |
| 2022-10-20 | 7,105.00 | 7,170.00 | 7,011.50 | 7,035.00 | 7,035.00 | 1,309 |
| 2022-10-19 | 6,968.50 | 7,136.50 | 6,968.50 | 6,999.00 | 6,999.00 | 761 |
| 2022-10-18 | 7,006.50 | 7,100.00 | 6,888.50 | 6,960.00 | 6,960.00 | 1,726 |
| 2022-10-17 | 7,043.50 | 7,051.50 | 6,913.00 | 7,005.50 | 7,005.50 | 2,248 |
| 2022-10-14 | 6,990.00 | 7,048.50 | 6,892.50 | 6,942.00 | 6,942.00 | 1,491 |
| 2022-10-13 | 6,630.00 | 6,971.50 | 6,628.00 | 6,951.00 | 6,951.00 | 1,412 |
| 2022-10-12 | 6,637.00 | 6,728.00 | 6,562.50 | 6,728.00 | 6,728.00 | 1,957 |
| 2022-10-11 | 6,740.00 | 6,925.50 | 6,661.00 | 6,684.50 | 6,684.50 | 1,662 |
| 2022-10-06 | 6,873.50 | 6,873.50 | 6,713.00 | 6,789.50 | 6,789.50 | 1,033 |
| 2022-10-05 | 6,701.00 | 6,910.50 | 6,660.50 | 6,893.00 | 6,893.00 | 2,481 |
| 2022-10-04 | 6,758.00 | 6,892.00 | 6,736.50 | 6,888.50 | 6,888.50 | 2,266 |
| 2022-10-03 | 6,350.00 | 6,540.00 | 6,350.00 | 6,495.50 | 6,495.50 | 574 |
| 2022-09-30 | 6,400.50 | 6,414.50 | 6,252.00 | 6,269.50 | 6,269.50 | 660 |
| 2022-09-29 | 6,583.50 | 6,591.50 | 6,320.00 | 6,371.00 | 6,371.00 | 1,689 |
| 2022-09-28 | 6,690.00 | 6,825.50 | 6,626.00 | 6,825.50 | 6,825.50 | 4,109 |
| 2022-09-27 | 6,630.00 | 6,675.00 | 6,367.50 | 6,524.50 | 6,524.50 | 598 |
| 2022-09-26 | 6,800.00 | 6,840.00 | 6,540.50 | 6,610.00 | 6,610.00 | 267 |
| 2022-09-23 | 7,010.00 | 7,010.00 | 6,779.00 | 6,840.50 | 6,840.50 | 336 |
| 2022-09-22 | 7,188.50 | 7,300.50 | 7,161.00 | 7,270.50 | 7,270.50 | 151 |
| 2022-09-21 | 7,400.00 | 7,639.50 | 7,365.00 | 7,365.00 | 7,365.00 | 1,212 |
| 2022-09-20 | 7,400.00 | 7,400.00 | 7,233.50 | 7,366.00 | 7,366.00 | 1,043 |
| 2022-09-19 | 7,300.00 | 7,355.00 | 7,242.00 | 7,330.50 | 7,330.50 | 838 |
| 2022-09-16 | 7,000.00 | 7,250.00 | 7,000.00 | 7,250.00 | 7,250.00 | 361 |
| 2022-09-15 | 7,170.00 | 7,503.00 | 7,140.00 | 7,376.50 | 7,376.50 | 1,408 |
| 2022-09-14 | 6,866.50 | 7,065.50 | 6,840.00 | 7,064.50 | 7,064.50 | 1,585 |
| 2022-09-13 | 7,213.00 | 7,216.00 | 6,928.50 | 6,944.50 | 6,944.50 | 241 |
| 2022-09-12 | 7,497.50 | 7,551.50 | 7,323.00 | 7,323.00 | 7,323.00 | 1,034 |
| 2022-09-09 | 7,512.00 | 7,512.00 | 7,352.00 | 7,352.00 | 7,352.00 | 187 |
| 2022-09-08 | 7,351.50 | 7,469.00 | 7,329.00 | 7,441.50 | 7,441.50 | 232 |
| 2022-09-07 | 7,298.00 | 7,352.50 | 7,176.00 | 7,351.50 | 7,351.50 | 589 |
| 2022-09-06 | 7,190.00 | 7,287.00 | 7,158.00 | 7,191.00 | 7,191.00 | 578 |
| 2022-09-05 | 7,400.00 | 7,400.00 | 6,950.00 | 7,050.00 | 7,050.00 | 21 |
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.