Boeing Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 4,865.50 | 4,900.00 | 4,840.00 | 4,894.00 | 4,894.00 | 448 |
| 2022-06-03 | 4,886.00 | 4,896.00 | 4,797.50 | 4,865.50 | 4,865.50 | 1,250 |
| 2022-06-02 | 4,738.00 | 5,000.00 | 4,738.00 | 4,896.00 | 4,896.00 | 2,205 |
| 2022-06-01 | 4,560.00 | 4,617.00 | 4,456.00 | 4,605.50 | 4,605.50 | 1,039 |
| 2022-05-31 | 4,628.00 | 4,690.00 | 4,541.50 | 4,629.00 | 4,629.00 | 5,837 |
| 2022-05-30 | 4,670.00 | 4,890.00 | 4,600.00 | 4,710.00 | 4,710.00 | 333 |
| 2022-05-27 | 4,648.50 | 4,694.50 | 4,622.00 | 4,663.50 | 4,663.50 | 811 |
| 2022-05-26 | 4,398.00 | 4,597.00 | 4,386.50 | 4,560.00 | 4,560.00 | 1,230 |
| 2022-05-24 | 4,206.00 | 4,245.50 | 4,155.00 | 4,243.00 | 4,243.00 | 1,802 |
| 2022-05-23 | 4,253.00 | 4,362.00 | 4,219.50 | 4,352.00 | 4,352.00 | 585 |
| 2022-05-20 | 4,357.50 | 4,362.50 | 4,134.00 | 4,255.00 | 4,255.00 | 2,009 |
| 2022-05-19 | 4,406.00 | 4,505.00 | 4,396.50 | 4,477.50 | 4,477.50 | 1,777 |
| 2022-05-17 | 4,517.00 | 4,676.00 | 4,481.00 | 4,637.00 | 4,637.00 | 1,451 |
| 2022-05-16 | 4,544.50 | 4,564.00 | 4,353.00 | 4,370.50 | 4,370.50 | 2,992 |
| 2022-05-13 | 4,451.00 | 4,576.00 | 4,304.00 | 4,519.50 | 4,519.50 | 6,632 |
| 2022-05-12 | 4,311.00 | 4,449.00 | 4,180.00 | 4,301.00 | 4,301.00 | 1,344 |
| 2022-05-11 | 4,740.00 | 4,800.00 | 4,485.00 | 4,522.50 | 4,522.50 | 801 |
| 2022-05-10 | 4,720.00 | 4,752.00 | 4,506.50 | 4,621.50 | 4,621.50 | 469 |
| 2022-05-09 | 4,950.00 | 4,950.00 | 4,600.00 | 4,609.50 | 4,609.50 | 2,016 |
| 2022-05-06 | 5,049.50 | 5,199.00 | 5,049.50 | 5,167.50 | 5,167.50 | 1,097 |
| 2022-05-05 | 5,360.00 | 5,360.00 | 5,133.00 | 5,185.50 | 5,185.50 | 329 |
| 2022-05-04 | 5,329.50 | 5,359.00 | 5,227.00 | 5,359.00 | 5,359.00 | 1,374 |
| 2022-05-03 | 5,276.00 | 5,347.00 | 5,201.00 | 5,331.00 | 5,331.00 | 706 |
| 2022-05-02 | 5,102.00 | 5,219.00 | 5,039.50 | 5,214.50 | 5,214.50 | 1,208 |
| 2022-04-29 | 5,307.50 | 5,400.00 | 5,101.00 | 5,149.50 | 5,149.50 | 708 |
| 2022-04-28 | 5,400.00 | 5,400.00 | 5,230.00 | 5,336.50 | 5,336.50 | 1,295 |
| 2022-04-27 | 5,795.00 | 5,795.00 | 5,239.00 | 5,402.50 | 5,402.50 | 3,646 |
| 2022-04-26 | 6,004.00 | 6,005.00 | 5,876.50 | 5,993.00 | 5,993.00 | 448 |
| 2022-04-25 | 6,295.50 | 6,295.50 | 5,967.50 | 6,162.50 | 6,162.50 | 921 |
| 2022-04-22 | 6,127.50 | 6,224.00 | 6,100.00 | 6,214.50 | 6,214.50 | 573 |
| 2022-04-21 | 6,040.00 | 6,175.50 | 6,040.00 | 6,127.00 | 6,127.00 | 967 |
| 2022-04-20 | 5,920.00 | 6,027.50 | 5,842.50 | 6,024.50 | 6,024.50 | 497 |
| 2022-04-19 | 5,700.00 | 5,956.00 | 5,700.00 | 5,922.00 | 5,922.00 | 899 |
| 2022-04-18 | 5,720.00 | 5,736.50 | 5,505.00 | 5,646.00 | 5,646.00 | 500 |
| 2022-04-13 | 5,818.00 | 5,842.00 | 5,750.00 | 5,832.00 | 5,832.00 | 856 |
| 2022-04-12 | 5,580.00 | 5,711.50 | 5,580.00 | 5,620.50 | 5,620.50 | 2,310 |
| 2022-04-11 | 5,550.00 | 5,720.00 | 5,550.00 | 5,579.50 | 5,579.50 | 715 |
| 2022-04-08 | 5,657.00 | 5,657.00 | 5,543.00 | 5,560.00 | 5,560.00 | 979 |
| 2022-04-07 | 5,550.00 | 5,671.50 | 5,530.00 | 5,658.50 | 5,658.50 | 439 |
| 2022-04-06 | 5,572.00 | 5,712.50 | 5,572.00 | 5,668.00 | 5,668.00 | 738 |
| 2022-04-05 | 5,955.00 | 5,960.00 | 5,769.50 | 5,787.50 | 5,787.50 | 3,143 |
| 2022-04-04 | 5,978.50 | 6,086.00 | 5,916.50 | 6,063.00 | 6,063.00 | 830 |
| 2022-04-01 | 6,200.00 | 6,200.00 | 5,984.00 | 6,016.50 | 6,016.50 | 775 |
| 2022-03-31 | 6,392.50 | 6,392.50 | 6,102.00 | 6,128.00 | 6,128.00 | 2,463 |
| 2022-03-30 | 6,200.00 | 6,298.50 | 6,170.50 | 6,232.00 | 6,232.00 | 232 |
| 2022-03-29 | 6,271.00 | 6,350.00 | 6,177.00 | 6,198.00 | 6,198.00 | 863 |
| 2022-03-28 | 6,270.00 | 6,279.50 | 6,116.50 | 6,116.50 | 6,116.50 | 77 |
| 2022-03-25 | 6,415.50 | 6,415.50 | 6,248.00 | 6,268.00 | 6,268.00 | 417 |
| 2022-03-23 | 6,204.50 | 6,276.50 | 6,181.50 | 6,216.00 | 6,216.00 | 621 |
| 2022-03-22 | 6,080.00 | 6,407.50 | 6,080.00 | 6,359.50 | 6,359.50 | 515 |
| 2022-03-21 | 6,047.50 | 6,120.00 | 5,873.00 | 6,080.00 | 6,080.00 | 1,540 |
| 2022-03-18 | 6,336.00 | 6,338.00 | 6,240.00 | 6,270.00 | 6,270.00 | 561 |
| 2022-03-17 | 6,130.00 | 6,206.50 | 6,047.50 | 6,180.50 | 6,180.50 | 435 |
| 2022-03-16 | 5,838.00 | 6,133.50 | 5,838.00 | 6,105.00 | 6,105.00 | 778 |
| 2022-03-15 | 5,522.50 | 5,656.00 | 5,522.50 | 5,656.00 | 5,656.00 | 316 |
| 2022-03-14 | 5,580.50 | 5,646.50 | 5,416.00 | 5,478.50 | 5,478.50 | 1,247 |
| 2022-03-11 | 5,675.00 | 5,900.00 | 5,630.00 | 5,668.00 | 5,668.00 | 589 |
| 2022-03-10 | 5,777.00 | 5,863.00 | 5,645.00 | 5,696.00 | 5,696.00 | 627 |
| 2022-03-09 | 5,974.50 | 6,037.50 | 5,711.50 | 5,766.50 | 5,766.50 | 1,238 |
| 2022-03-08 | 5,700.00 | 5,999.50 | 5,614.00 | 5,853.00 | 5,853.00 | 2,171 |
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.