Boeing Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 7,500.00 | 7,538.50 | 7,457.50 | 7,520.00 | 7,520.00 | 369 |
| 2021-12-03 | 7,250.00 | 7,317.50 | 7,145.50 | 7,160.00 | 7,160.00 | 849 |
| 2021-12-02 | 7,080.00 | 7,328.00 | 6,964.50 | 7,283.00 | 7,283.00 | 2,564 |
| 2021-12-01 | 7,128.00 | 7,150.00 | 6,900.00 | 7,002.00 | 7,002.00 | 3,895 |
| 2021-11-30 | 6,845.50 | 7,057.00 | 6,845.50 | 7,038.50 | 7,038.50 | 1,068 |
| 2021-11-29 | 7,090.00 | 7,300.00 | 6,843.50 | 6,965.00 | 6,965.00 | 4,326 |
| 2021-11-26 | 7,285.50 | 7,285.50 | 6,939.50 | 7,084.00 | 7,084.00 | 3,269 |
| 2021-11-25 | 7,500.50 | 7,600.00 | 7,500.50 | 7,585.50 | 7,585.50 | 217 |
| 2021-11-24 | 7,500.00 | 7,651.00 | 7,350.00 | 7,595.00 | 7,595.00 | 3,442 |
| 2021-11-23 | 7,680.00 | 7,685.00 | 7,350.00 | 7,545.00 | 7,545.00 | 2,254 |
| 2021-11-19 | 8,065.00 | 8,065.00 | 7,670.00 | 7,685.00 | 7,685.00 | 1,645 |
| 2021-11-18 | 8,100.00 | 8,260.00 | 8,019.00 | 8,089.50 | 8,089.50 | 1,295 |
| 2021-11-17 | 7,986.00 | 8,186.00 | 7,986.00 | 8,077.50 | 8,077.50 | 5,754 |
| 2021-11-16 | 8,140.00 | 8,213.00 | 7,932.00 | 8,019.00 | 8,019.00 | 1,260 |
| 2021-11-15 | 8,030.00 | 8,220.00 | 8,030.00 | 8,131.00 | 8,131.00 | 3,408 |
| 2021-11-12 | 7,800.00 | 8,030.00 | 7,749.00 | 7,935.00 | 7,935.00 | 3,528 |
| 2021-11-11 | 7,800.00 | 8,050.00 | 7,709.00 | 7,858.00 | 7,858.00 | 4,047 |
| 2021-11-10 | 7,788.50 | 7,950.00 | 7,698.50 | 7,726.50 | 7,726.50 | 2,060 |
| 2021-11-09 | 7,937.00 | 8,013.50 | 7,710.00 | 7,780.00 | 7,780.00 | 2,109 |
| 2021-11-08 | 8,200.00 | 8,256.00 | 7,966.00 | 8,036.00 | 8,036.00 | 2,200 |
| 2021-11-05 | 7,850.00 | 8,089.00 | 7,841.50 | 8,082.50 | 8,082.50 | 5,363 |
| 2021-11-04 | 7,635.00 | 7,700.00 | 7,590.00 | 7,679.00 | 7,679.00 | 2,412 |
| 2021-11-03 | 7,710.00 | 7,710.00 | 7,598.00 | 7,638.50 | 7,638.50 | 950 |
| 2021-11-02 | 7,660.00 | 7,710.00 | 7,545.00 | 7,705.00 | 7,705.00 | 1,911 |
| 2021-11-01 | 7,231.00 | 7,680.00 | 7,231.00 | 7,660.00 | 7,660.00 | 3,273 |
| 2021-10-29 | 7,150.00 | 7,251.00 | 7,025.50 | 7,228.00 | 7,228.00 | 2,659 |
| 2021-10-28 | 6,926.00 | 7,125.00 | 6,926.00 | 7,123.50 | 7,123.50 | 2,787 |
| 2021-10-27 | 7,087.50 | 7,087.50 | 6,885.50 | 6,979.00 | 6,979.00 | 2,677 |
| 2021-10-26 | 7,094.00 | 7,175.50 | 6,960.00 | 7,030.50 | 7,030.50 | 3,942 |
| 2021-10-25 | 7,124.00 | 7,162.00 | 7,061.00 | 7,094.50 | 7,094.50 | 1,456 |
| 2021-10-22 | 7,050.00 | 7,184.50 | 7,050.00 | 7,124.50 | 7,124.50 | 876 |
| 2021-10-21 | 7,142.00 | 7,142.00 | 7,050.00 | 7,060.00 | 7,060.00 | 4,666 |
| 2021-10-20 | 7,100.00 | 7,128.50 | 7,050.00 | 7,071.50 | 7,071.50 | 1,656 |
← NewerPage 21 of 21 · 1,233 trading days
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.