Boeing Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 12,290.00 | 12,290.00 | 11,890.00 | 11,990.00 | 11,990.00 | 2,510 |
| 2025-11-06 | 12,210.00 | 12,450.00 | 12,210.00 | 12,330.00 | 12,330.00 | 788 |
| 2025-11-05 | 12,540.00 | 12,550.00 | 12,210.00 | 12,210.00 | 12,210.00 | 1,782 |
| 2025-11-04 | 13,100.00 | 13,100.00 | 12,440.00 | 12,540.00 | 12,540.00 | 1,999 |
| 2025-11-03 | 12,630.00 | 13,060.00 | 12,530.00 | 13,060.00 | 13,060.00 | 4,486 |
| 2025-10-31 | 12,500.00 | 12,630.00 | 12,370.00 | 12,610.00 | 12,610.00 | 3,902 |
| 2025-10-30 | 13,050.00 | 13,050.00 | 12,450.00 | 12,480.00 | 12,480.00 | 27,542 |
| 2025-10-29 | 13,560.00 | 13,600.00 | 13,130.00 | 13,240.00 | 13,240.00 | 4,253 |
| 2025-10-28 | 13,630.00 | 13,970.00 | 13,630.00 | 13,850.00 | 13,850.00 | 7,213 |
| 2025-10-27 | 12,800.00 | 14,400.00 | 11,340.00 | 13,510.00 | 13,510.00 | 4,952 |
| 2025-10-24 | 14,300.00 | 14,500.00 | 14,060.00 | 14,440.00 | 14,440.00 | 4,186 |
| 2025-10-23 | 14,500.00 | 14,520.00 | 14,050.00 | 14,050.00 | 14,050.00 | 2,493 |
| 2025-10-22 | 14,390.00 | 14,660.00 | 14,390.00 | 14,560.00 | 14,560.00 | 2,431 |
| 2025-10-21 | 14,120.00 | 14,620.00 | 13,980.00 | 14,540.00 | 14,540.00 | 1,908 |
| 2025-10-20 | 13,820.00 | 14,200.00 | 13,820.00 | 14,120.00 | 14,120.00 | 1,624 |
| 2025-10-17 | 13,130.00 | 13,800.00 | 13,110.00 | 13,710.00 | 13,710.00 | 3,123 |
| 2025-10-16 | 13,000.00 | 13,200.00 | 12,900.00 | 13,140.00 | 13,140.00 | 17,787 |
| 2025-10-15 | 13,230.00 | 13,290.00 | 12,850.00 | 13,000.00 | 13,000.00 | 2,990 |
| 2025-10-14 | 12,810.00 | 13,350.00 | 12,700.00 | 13,110.00 | 13,110.00 | 8,857 |
| 2025-10-13 | 12,810.00 | 12,860.00 | 12,700.00 | 12,840.00 | 12,840.00 | 1,863 |
| 2025-10-10 | 13,320.00 | 13,320.00 | 13,320.00 | 13,320.00 | 13,320.00 | 0 |
| 2025-10-09 | 14,460.00 | 14,570.00 | 13,270.00 | 13,320.00 | 13,320.00 | 6,558 |
| 2025-10-08 | 14,440.00 | 14,700.00 | 14,360.00 | 14,540.00 | 14,540.00 | 27,140 |
| 2025-10-07 | 14,000.00 | 14,450.00 | 13,950.00 | 14,430.00 | 14,430.00 | 7,282 |
| 2025-10-06 | 13,770.00 | 14,120.00 | 13,760.00 | 13,840.00 | 13,840.00 | 6,007 |
| 2025-10-03 | 14,060.00 | 14,120.00 | 13,690.00 | 13,700.00 | 13,700.00 | 1,154 |
| 2025-10-02 | 14,110.00 | 14,340.00 | 13,990.00 | 14,070.00 | 14,070.00 | 4,291 |
| 2025-10-01 | 13,900.00 | 14,120.00 | 13,770.00 | 14,100.00 | 14,100.00 | 4,937 |
| 2025-09-30 | 13,550.00 | 13,890.00 | 13,340.00 | 13,830.00 | 13,830.00 | 3,815 |
| 2025-09-29 | 13,490.00 | 13,610.00 | 13,190.00 | 13,480.00 | 13,480.00 | 2,691 |
| 2025-09-26 | 12,920.00 | 13,650.00 | 12,830.00 | 13,580.00 | 13,580.00 | 20,304 |
| 2025-09-25 | 12,300.00 | 12,540.00 | 12,300.00 | 12,510.00 | 12,510.00 | 3,748 |
| 2025-09-24 | 12,450.00 | 12,660.00 | 12,280.00 | 12,510.00 | 12,510.00 | 2,666 |
| 2025-09-23 | 12,510.00 | 12,830.00 | 12,330.00 | 12,710.00 | 12,710.00 | 4,997 |
| 2025-09-22 | 13,780.00 | 13,780.00 | 12,610.00 | 12,740.00 | 12,740.00 | 7,282 |
| 2025-09-19 | 14,060.00 | 14,070.00 | 13,800.00 | 14,020.00 | 14,020.00 | 3,445 |
| 2025-09-18 | 13,470.00 | 14,070.00 | 13,400.00 | 13,970.00 | 13,970.00 | 2,143 |
| 2025-09-17 | 13,340.00 | 13,500.00 | 13,250.00 | 13,420.00 | 13,420.00 | 1,972 |
| 2025-09-16 | 13,350.00 | 13,360.00 | 13,170.00 | 13,180.00 | 13,180.00 | 1,227 |
| 2025-09-15 | 13,260.00 | 13,430.00 | 13,200.00 | 13,420.00 | 13,420.00 | 14,912 |
| 2025-09-12 | 13,260.00 | 13,330.00 | 13,080.00 | 13,260.00 | 13,260.00 | 3,669 |
| 2025-09-11 | 13,590.00 | 13,780.00 | 13,240.00 | 13,280.00 | 13,280.00 | 8,668 |
| 2025-09-10 | 13,750.00 | 13,750.00 | 13,470.00 | 13,550.00 | 13,550.00 | 9,569 |
| 2025-09-09 | 13,890.00 | 13,920.00 | 13,640.00 | 13,740.00 | 13,740.00 | 1,625 |
| 2025-09-08 | 14,180.00 | 14,410.00 | 13,680.00 | 13,870.00 | 13,870.00 | 2,931 |
| 2025-09-05 | 13,200.00 | 13,300.00 | 13,025.00 | 13,200.00 | 13,200.00 | 3,202 |
| 2025-09-04 | 13,225.00 | 13,325.00 | 13,125.00 | 13,250.00 | 13,250.00 | 168,524 |
| 2025-09-03 | 13,550.00 | 13,550.00 | 13,175.00 | 13,225.00 | 13,225.00 | 157,189 |
| 2025-09-02 | 13,350.00 | 13,625.00 | 13,275.00 | 13,575.00 | 13,575.00 | 17,591 |
| 2025-09-01 | 12,875.00 | 13,800.00 | 12,775.00 | 13,325.00 | 13,325.00 | 895 |
| 2025-08-29 | 12,925.00 | 13,350.00 | 12,875.00 | 13,200.00 | 13,200.00 | 1,784 |
| 2025-08-28 | 13,350.00 | 13,350.00 | 13,150.00 | 13,200.00 | 13,200.00 | 2,276 |
| 2025-08-27 | 13,375.00 | 13,375.00 | 13,200.00 | 13,375.00 | 13,375.00 | 2,404 |
| 2025-08-26 | 13,075.00 | 13,300.00 | 12,875.00 | 13,275.00 | 13,275.00 | 10,390 |
| 2025-08-25 | 12,800.00 | 12,950.00 | 12,750.00 | 12,925.00 | 12,925.00 | 2,738 |
| 2025-08-22 | 12,550.00 | 12,925.00 | 12,550.00 | 12,800.00 | 12,800.00 | 2,145 |
| 2025-08-21 | 12,300.00 | 12,425.00 | 12,250.00 | 12,325.00 | 12,325.00 | 1,522 |
| 2025-08-20 | 12,225.00 | 12,400.00 | 12,150.00 | 12,275.00 | 12,275.00 | 755 |
| 2025-08-19 | 12,575.00 | 12,575.00 | 12,125.00 | 12,250.00 | 12,250.00 | 1,835 |
| 2025-08-18 | 12,750.00 | 12,800.00 | 12,450.00 | 12,600.00 | 12,600.00 | 1,454 |
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.