Boeing Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 7,400.00 | 7,400.00 | 6,950.00 | 7,050.00 | 7,050.00 | 21 |
| 2022-09-01 | 7,553.00 | 7,598.50 | 7,405.50 | 7,425.50 | 7,425.50 | 340 |
| 2022-08-31 | 7,981.50 | 8,043.00 | 7,895.00 | 7,913.50 | 7,913.50 | 329 |
| 2022-08-30 | 8,076.00 | 8,135.00 | 7,905.00 | 7,978.50 | 7,978.50 | 137 |
| 2022-08-29 | 8,100.00 | 8,172.00 | 7,965.00 | 8,109.00 | 8,109.00 | 1,341 |
| 2022-08-26 | 8,400.00 | 8,400.00 | 8,067.00 | 8,067.00 | 8,067.00 | 920 |
| 2022-08-25 | 8,154.50 | 8,487.00 | 8,154.50 | 8,369.00 | 8,369.00 | 271 |
| 2022-08-24 | 8,058.00 | 8,220.00 | 8,058.00 | 8,151.50 | 8,151.50 | 435 |
| 2022-08-23 | 7,975.50 | 8,060.00 | 7,972.50 | 7,976.00 | 7,976.00 | 1,940 |
| 2022-08-22 | 7,989.00 | 8,054.00 | 7,869.00 | 7,910.50 | 7,910.50 | 1,101 |
| 2022-08-19 | 8,124.00 | 8,249.00 | 8,120.00 | 8,199.50 | 8,199.50 | 566 |
| 2022-08-18 | 7,990.00 | 8,250.00 | 7,990.00 | 8,250.00 | 8,250.00 | 2,587 |
| 2022-08-17 | 7,891.50 | 8,045.00 | 7,867.00 | 7,980.00 | 7,980.00 | 891 |
| 2022-08-16 | 8,092.00 | 8,152.50 | 8,054.00 | 8,097.00 | 8,097.00 | 356 |
| 2022-08-12 | 8,000.00 | 8,128.00 | 7,962.50 | 8,092.00 | 8,092.00 | 353 |
| 2022-08-11 | 8,150.00 | 8,150.00 | 7,995.00 | 8,029.00 | 8,029.00 | 277 |
| 2022-08-10 | 8,079.00 | 8,154.50 | 8,076.00 | 8,093.50 | 8,093.50 | 395 |
| 2022-08-09 | 7,910.00 | 8,019.00 | 7,816.50 | 7,939.00 | 7,939.00 | 1,164 |
| 2022-08-08 | 7,961.00 | 8,018.50 | 7,692.00 | 7,913.50 | 7,913.50 | 1,859 |
| 2022-08-05 | 8,090.50 | 8,200.00 | 7,828.00 | 7,842.50 | 7,842.50 | 300 |
| 2022-08-04 | 8,040.00 | 8,209.00 | 7,840.00 | 8,140.50 | 8,140.50 | 689 |
| 2022-08-03 | 7,840.50 | 8,087.00 | 7,794.50 | 8,060.00 | 8,060.00 | 3,134 |
| 2022-08-02 | 7,790.50 | 8,006.00 | 7,509.50 | 7,858.00 | 7,858.00 | 1,956 |
| 2022-08-01 | 7,912.00 | 8,150.00 | 7,784.00 | 7,910.00 | 7,910.00 | 2,953 |
| 2022-07-29 | 8,123.50 | 8,190.00 | 7,549.00 | 7,643.50 | 7,643.50 | 854 |
| 2022-07-28 | 8,500.00 | 8,549.00 | 8,080.00 | 8,367.00 | 8,367.00 | 4,637 |
| 2022-07-27 | 8,790.00 | 8,958.50 | 8,498.00 | 8,680.50 | 8,680.50 | 3,715 |
| 2022-07-26 | 8,592.00 | 8,750.00 | 8,570.00 | 8,636.50 | 8,636.50 | 1,144 |
| 2022-07-25 | 8,527.50 | 8,623.00 | 8,331.00 | 8,592.00 | 8,592.00 | 748 |
| 2022-07-22 | 8,995.00 | 8,995.00 | 8,526.00 | 8,600.50 | 8,600.50 | 7,214 |
| 2022-07-21 | 8,257.00 | 9,144.00 | 8,257.00 | 8,995.50 | 8,995.50 | 5,581 |
| 2022-07-20 | 8,001.50 | 8,300.00 | 8,000.00 | 8,255.50 | 8,255.50 | 7,879 |
| 2022-07-19 | 7,763.50 | 8,025.00 | 7,710.00 | 8,017.50 | 8,017.50 | 5,126 |
| 2022-07-18 | 7,662.50 | 7,662.50 | 7,485.50 | 7,507.50 | 7,507.50 | 1,786 |
| 2022-07-15 | 7,229.50 | 7,409.50 | 7,200.00 | 7,396.50 | 7,396.50 | 733 |
| 2022-07-14 | 6,985.00 | 7,297.50 | 6,985.00 | 7,269.00 | 7,269.00 | 2,763 |
| 2022-07-13 | 7,190.00 | 7,190.00 | 6,892.00 | 6,984.00 | 6,984.00 | 1,338 |
| 2022-07-12 | 7,082.00 | 7,377.00 | 7,082.00 | 7,168.50 | 7,168.50 | 4,114 |
| 2022-07-11 | 6,850.50 | 6,901.00 | 6,617.50 | 6,827.00 | 6,827.00 | 1,189 |
| 2022-07-08 | 6,900.00 | 7,047.50 | 6,775.50 | 6,999.00 | 6,999.00 | 830 |
| 2022-07-07 | 6,390.00 | 6,949.50 | 6,390.00 | 6,917.50 | 6,917.50 | 2,147 |
| 2022-07-06 | 6,256.00 | 6,418.00 | 6,149.00 | 6,362.50 | 6,362.50 | 600 |
| 2022-07-05 | 6,110.00 | 6,391.00 | 5,993.00 | 6,349.00 | 6,349.00 | 1,142 |
| 2022-07-04 | 6,100.00 | 6,220.00 | 5,947.00 | 6,160.00 | 6,160.00 | 382 |
| 2022-07-01 | 5,964.00 | 5,970.50 | 5,767.00 | 5,857.00 | 5,857.00 | 1,866 |
| 2022-06-30 | 5,571.50 | 5,795.00 | 5,550.00 | 5,794.00 | 5,794.00 | 959 |
| 2022-06-29 | 5,700.50 | 5,800.00 | 5,632.50 | 5,799.00 | 5,799.00 | 1,480 |
| 2022-06-28 | 5,930.50 | 5,987.00 | 5,684.50 | 5,794.00 | 5,794.00 | 5,118 |
| 2022-06-27 | 5,406.00 | 5,668.00 | 5,371.00 | 5,634.00 | 5,634.00 | 2,001 |
| 2022-06-24 | 5,583.50 | 5,621.00 | 5,449.00 | 5,619.00 | 5,619.00 | 4,288 |
| 2022-06-23 | 5,341.50 | 5,341.50 | 5,126.00 | 5,311.50 | 5,311.50 | 475 |
| 2022-06-22 | 5,474.00 | 5,490.00 | 5,420.00 | 5,430.50 | 5,430.50 | 1,255 |
| 2022-06-21 | 5,558.50 | 5,579.00 | 5,450.50 | 5,503.50 | 5,503.50 | 1,120 |
| 2022-06-16 | 5,295.50 | 5,475.50 | 5,249.00 | 5,385.50 | 5,385.50 | 1,837 |
| 2022-06-15 | 4,877.00 | 5,364.00 | 4,877.00 | 5,325.00 | 5,325.00 | 1,894 |
| 2022-06-14 | 4,604.50 | 4,922.00 | 4,479.50 | 4,894.50 | 4,894.50 | 1,548 |
| 2022-06-13 | 4,705.00 | 4,705.00 | 4,483.50 | 4,594.50 | 4,594.50 | 1,220 |
| 2022-06-10 | 4,732.50 | 4,847.50 | 4,706.00 | 4,827.00 | 4,827.00 | 1,207 |
| 2022-06-09 | 4,827.00 | 4,933.50 | 4,772.50 | 4,920.50 | 4,920.50 | 1,408 |
| 2022-06-08 | 4,942.00 | 4,942.00 | 4,849.50 | 4,899.00 | 4,899.00 | 942 |
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.