Boeing Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 6,108.50 | 6,137.00 | 5,750.00 | 5,752.00 | 5,752.00 | 1,082 |
| 2022-03-04 | 6,201.00 | 6,306.00 | 6,011.00 | 6,017.00 | 6,017.00 | 1,349 |
| 2022-03-03 | 6,687.00 | 6,732.00 | 6,337.50 | 6,365.50 | 6,365.50 | 1,157 |
| 2022-03-02 | 6,634.50 | 6,761.00 | 6,561.00 | 6,696.50 | 6,696.50 | 1,629 |
| 2022-02-25 | 6,880.00 | 6,896.00 | 6,681.00 | 6,698.50 | 6,698.50 | 237 |
| 2022-02-24 | 6,500.00 | 6,621.50 | 6,309.00 | 6,613.00 | 6,613.00 | 4,005 |
| 2022-02-23 | 6,790.00 | 6,820.00 | 6,682.50 | 6,705.00 | 6,705.00 | 4,773 |
| 2022-02-22 | 7,045.50 | 7,110.00 | 6,446.00 | 6,656.50 | 6,656.50 | 2,884 |
| 2022-02-21 | 7,150.00 | 7,150.00 | 6,900.00 | 7,000.00 | 7,000.00 | 280 |
| 2022-02-18 | 7,450.00 | 7,454.00 | 7,208.00 | 7,254.50 | 7,254.50 | 299 |
| 2022-02-17 | 7,641.00 | 7,641.00 | 7,473.00 | 7,504.50 | 7,504.50 | 345 |
| 2022-02-16 | 7,679.00 | 7,726.50 | 7,610.00 | 7,714.50 | 7,714.50 | 228 |
| 2022-02-15 | 7,600.00 | 7,786.00 | 7,600.00 | 7,690.00 | 7,690.00 | 2,671 |
| 2022-02-14 | 7,594.50 | 7,690.00 | 7,451.50 | 7,467.00 | 7,467.00 | 517 |
| 2022-02-11 | 7,930.00 | 7,930.00 | 7,570.50 | 7,594.50 | 7,594.50 | 1,634 |
| 2022-02-10 | 7,600.00 | 7,901.00 | 7,520.50 | 7,848.50 | 7,848.50 | 2,866 |
| 2022-02-09 | 7,683.00 | 7,750.00 | 7,661.50 | 7,684.00 | 7,684.00 | 2,368 |
| 2022-02-08 | 7,900.00 | 7,900.00 | 7,601.00 | 7,609.00 | 7,609.00 | 639 |
| 2022-02-07 | 7,813.00 | 7,813.50 | 7,526.50 | 7,803.50 | 7,803.50 | 1,216 |
| 2022-02-04 | 7,616.50 | 7,616.50 | 7,515.00 | 7,574.00 | 7,574.00 | 8,217 |
| 2022-02-03 | 7,570.00 | 7,671.00 | 7,468.50 | 7,616.50 | 7,616.50 | 483 |
| 2022-02-02 | 7,899.50 | 7,899.50 | 7,500.00 | 7,575.50 | 7,575.50 | 568 |
| 2022-02-01 | 7,519.00 | 7,790.00 | 7,519.00 | 7,724.00 | 7,724.00 | 695 |
| 2022-01-31 | 7,140.00 | 7,438.50 | 7,137.50 | 7,396.50 | 7,396.50 | 661 |
| 2022-01-28 | 7,360.00 | 7,360.00 | 6,854.00 | 7,041.50 | 7,041.50 | 1,958 |
| 2022-01-27 | 7,490.00 | 7,730.00 | 7,373.00 | 7,445.00 | 7,445.00 | 1,288 |
| 2022-01-26 | 7,884.00 | 7,920.00 | 7,483.00 | 7,505.00 | 7,505.00 | 1,617 |
| 2022-01-25 | 7,580.00 | 8,100.00 | 7,481.50 | 7,884.00 | 7,884.00 | 343 |
| 2022-01-24 | 7,581.00 | 7,581.00 | 7,301.50 | 7,493.50 | 7,493.50 | 973 |
| 2022-01-21 | 7,950.00 | 7,950.00 | 7,660.00 | 7,716.00 | 7,716.00 | 2,523 |
| 2022-01-20 | 7,714.00 | 8,078.00 | 7,714.00 | 8,017.50 | 8,017.50 | 1,894 |
| 2022-01-19 | 7,980.00 | 7,980.00 | 7,700.00 | 7,761.00 | 7,761.00 | 1,421 |
| 2022-01-18 | 7,752.50 | 8,110.50 | 7,752.50 | 7,987.00 | 7,987.00 | 1,416 |
| 2022-01-17 | 7,800.50 | 7,922.00 | 7,721.50 | 7,727.50 | 7,727.50 | 219 |
| 2022-01-14 | 7,775.50 | 7,818.50 | 7,656.50 | 7,782.50 | 7,782.50 | 2,439 |
| 2022-01-13 | 7,775.00 | 7,870.00 | 7,716.00 | 7,811.00 | 7,811.00 | 848 |
| 2022-01-12 | 7,565.00 | 7,778.00 | 7,565.00 | 7,583.50 | 7,583.50 | 821 |
| 2022-01-11 | 7,414.00 | 7,603.00 | 7,361.50 | 7,565.00 | 7,565.00 | 239 |
| 2022-01-10 | 7,616.50 | 7,616.50 | 7,359.50 | 7,415.00 | 7,415.00 | 1,050 |
| 2022-01-07 | 7,450.00 | 7,675.50 | 7,425.00 | 7,625.00 | 7,625.00 | 1,166 |
| 2022-01-06 | 7,330.00 | 7,495.00 | 7,300.00 | 7,474.00 | 7,474.00 | 1,172 |
| 2022-01-05 | 7,415.00 | 7,519.00 | 7,321.00 | 7,378.00 | 7,378.00 | 790 |
| 2022-01-04 | 7,146.00 | 7,632.00 | 7,146.00 | 7,335.00 | 7,335.00 | 1,291 |
| 2022-01-03 | 6,855.00 | 7,173.00 | 6,844.50 | 7,161.00 | 7,161.00 | 451 |
| 2021-12-30 | 6,786.00 | 6,936.50 | 6,760.00 | 6,850.00 | 6,850.00 | 469 |
| 2021-12-29 | 6,729.50 | 6,950.00 | 6,729.50 | 6,821.50 | 6,821.50 | 1,128 |
| 2021-12-28 | 6,858.00 | 6,907.00 | 6,790.00 | 6,814.00 | 6,814.00 | 2,144 |
| 2021-12-27 | 6,907.00 | 6,990.50 | 6,700.00 | 6,723.50 | 6,723.50 | 1,327 |
| 2021-12-23 | 7,050.00 | 7,123.00 | 6,937.00 | 6,962.00 | 6,962.00 | 1,330 |
| 2021-12-22 | 6,899.00 | 7,066.00 | 6,899.00 | 7,026.00 | 7,026.00 | 872 |
| 2021-12-21 | 6,500.50 | 6,955.00 | 6,500.50 | 6,920.00 | 6,920.00 | 2,684 |
| 2021-12-20 | 6,615.00 | 6,615.00 | 6,370.00 | 6,436.00 | 6,436.00 | 1,387 |
| 2021-12-17 | 6,470.00 | 6,660.50 | 6,409.00 | 6,619.00 | 6,619.00 | 305 |
| 2021-12-16 | 6,551.00 | 6,620.00 | 6,429.50 | 6,457.50 | 6,457.50 | 1,765 |
| 2021-12-15 | 6,639.50 | 6,696.00 | 6,351.50 | 6,488.50 | 6,488.50 | 704 |
| 2021-12-14 | 6,722.50 | 6,825.00 | 6,586.00 | 6,639.00 | 6,639.00 | 633 |
| 2021-12-13 | 7,000.50 | 7,191.00 | 6,650.50 | 6,733.50 | 6,733.50 | 1,493 |
| 2021-12-10 | 7,295.00 | 7,382.50 | 7,120.00 | 7,134.50 | 7,134.50 | 3,458 |
| 2021-12-09 | 7,610.50 | 7,610.50 | 7,215.00 | 7,270.00 | 7,270.00 | 443 |
| 2021-12-07 | 7,820.00 | 7,821.50 | 7,543.00 | 7,618.50 | 7,618.50 | 1,796 |
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.