Boeing Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 12,825.00 | 12,850.00 | 12,600.00 | 12,800.00 | 12,800.00 | 1,722 |
| 2025-08-13 | 12,900.00 | 12,975.00 | 12,675.00 | 12,825.00 | 12,825.00 | 981 |
| 2025-08-12 | 12,575.00 | 12,800.00 | 12,575.00 | 12,800.00 | 12,800.00 | 2,101 |
| 2025-08-11 | 12,675.00 | 12,725.00 | 12,450.00 | 12,450.00 | 12,450.00 | 1,083 |
| 2025-08-08 | 12,650.00 | 12,850.00 | 12,650.00 | 12,775.00 | 12,775.00 | 2,286 |
| 2025-08-07 | 12,675.00 | 12,800.00 | 12,475.00 | 12,575.00 | 12,575.00 | 1,998 |
| 2025-08-06 | 12,600.00 | 12,650.00 | 12,500.00 | 12,575.00 | 12,575.00 | 702 |
| 2025-08-05 | 12,550.00 | 12,725.00 | 12,500.00 | 12,575.00 | 12,575.00 | 2,551 |
| 2025-08-04 | 11,850.00 | 12,625.00 | 11,850.00 | 12,550.00 | 12,550.00 | 3,377 |
| 2025-08-01 | 12,300.00 | 12,725.00 | 12,075.00 | 12,600.00 | 12,600.00 | 2,860 |
| 2025-07-31 | 12,325.00 | 12,700.00 | 12,325.00 | 12,525.00 | 12,525.00 | 8,647 |
| 2025-07-30 | 12,300.00 | 12,525.00 | 12,200.00 | 12,350.00 | 12,350.00 | 8,836 |
| 2025-07-29 | 12,900.00 | 13,025.00 | 12,125.00 | 12,200.00 | 12,200.00 | 2,760 |
| 2025-07-28 | 12,525.00 | 12,800.00 | 12,475.00 | 12,775.00 | 12,775.00 | 1,963 |
| 2025-07-25 | 12,225.00 | 12,550.00 | 12,225.00 | 12,475.00 | 12,475.00 | 1,747 |
| 2025-07-24 | 12,400.00 | 12,450.00 | 12,300.00 | 12,375.00 | 12,375.00 | 3,461 |
| 2025-07-23 | 12,100.00 | 12,425.00 | 12,100.00 | 12,325.00 | 12,325.00 | 2,659 |
| 2025-07-22 | 12,075.00 | 12,200.00 | 11,975.00 | 12,000.00 | 12,000.00 | 1,684 |
| 2025-07-21 | 12,475.00 | 12,600.00 | 12,250.00 | 12,250.00 | 12,250.00 | 3,461 |
| 2025-07-18 | 12,425.00 | 12,425.00 | 12,275.00 | 12,400.00 | 12,400.00 | 2,907 |
| 2025-07-17 | 12,200.00 | 12,450.00 | 12,100.00 | 12,400.00 | 12,400.00 | 2,287 |
| 2025-07-16 | 12,250.00 | 12,250.00 | 12,025.00 | 12,150.00 | 12,150.00 | 2,244 |
| 2025-07-15 | 12,450.00 | 12,575.00 | 12,225.00 | 12,250.00 | 12,250.00 | 3,885 |
| 2025-07-14 | 12,050.00 | 12,525.00 | 12,025.00 | 12,425.00 | 12,425.00 | 13,235 |
| 2025-07-11 | 12,050.00 | 12,175.00 | 11,950.00 | 11,950.00 | 11,950.00 | 3,719 |
| 2025-07-10 | 11,900.00 | 12,075.00 | 11,850.00 | 11,975.00 | 11,975.00 | 4,950 |
| 2025-07-08 | 11,650.00 | 11,650.00 | 11,325.00 | 11,525.00 | 11,525.00 | 4,605 |
| 2025-07-07 | 11,250.00 | 11,650.00 | 11,200.00 | 11,650.00 | 11,650.00 | 11,748 |
| 2025-07-04 | 11,650.00 | 11,800.00 | 10,675.00 | 11,175.00 | 11,175.00 | 1,520 |
| 2025-07-03 | 11,100.00 | 11,200.00 | 11,025.00 | 11,150.00 | 11,150.00 | 4,267 |
| 2025-07-02 | 10,800.00 | 11,050.00 | 10,800.00 | 10,950.00 | 10,950.00 | 6,632 |
| 2025-07-01 | 10,625.00 | 10,825.00 | 10,450.00 | 10,825.00 | 10,825.00 | 18,612 |
| 2025-06-30 | 10,650.00 | 10,650.00 | 10,450.00 | 10,575.00 | 10,575.00 | 3,015 |
| 2025-06-27 | 10,300.00 | 10,750.00 | 10,300.00 | 10,700.00 | 10,700.00 | 6,813 |
| 2025-06-26 | 10,125.00 | 10,300.00 | 10,025.00 | 10,125.00 | 10,125.00 | 3,779 |
| 2025-06-25 | 9,910.00 | 9,950.00 | 9,790.00 | 9,930.00 | 9,930.00 | 3,162 |
| 2025-06-24 | 9,980.00 | 10,075.00 | 9,880.00 | 9,930.00 | 9,930.00 | 2,949 |
| 2025-06-23 | 9,710.00 | 10,025.00 | 9,710.00 | 9,980.00 | 9,980.00 | 8,181 |
| 2025-06-19 | 9,580.00 | 9,920.00 | 9,300.00 | 9,340.00 | 9,340.00 | 1,025 |
| 2025-06-18 | 9,820.00 | 9,820.00 | 9,580.00 | 9,600.00 | 9,600.00 | 1,649 |
| 2025-06-17 | 10,050.00 | 10,100.00 | 9,760.00 | 9,840.00 | 9,840.00 | 2,776 |
| 2025-06-13 | 10,150.00 | 10,150.00 | 9,680.00 | 9,910.00 | 9,910.00 | 8,421 |
| 2025-06-12 | 10,200.00 | 10,275.00 | 10,050.00 | 10,150.00 | 10,150.00 | 36,765 |
| 2025-06-11 | 10,650.00 | 10,725.00 | 10,525.00 | 10,625.00 | 10,625.00 | 6,654 |
| 2025-06-10 | 10,825.00 | 10,825.00 | 10,625.00 | 10,700.00 | 10,700.00 | 3,427 |
| 2025-06-09 | 10,550.00 | 10,925.00 | 10,550.00 | 10,875.00 | 10,875.00 | 7,731 |
| 2025-06-06 | 10,400.00 | 10,525.00 | 10,350.00 | 10,500.00 | 10,500.00 | 5,908 |
| 2025-06-05 | 10,550.00 | 10,600.00 | 10,350.00 | 10,400.00 | 10,400.00 | 4,119 |
| 2025-06-04 | 10,625.00 | 10,675.00 | 10,475.00 | 10,550.00 | 10,550.00 | 4,995 |
| 2025-06-03 | 10,600.00 | 10,750.00 | 10,550.00 | 10,650.00 | 10,650.00 | 4,928 |
| 2025-06-02 | 10,575.00 | 10,575.00 | 10,325.00 | 10,475.00 | 10,475.00 | 3,289 |
| 2025-05-30 | 10,200.00 | 10,450.00 | 10,200.00 | 10,425.00 | 10,425.00 | 3,757 |
| 2025-05-29 | 9,870.00 | 10,500.00 | 9,870.00 | 10,325.00 | 10,325.00 | 15,783 |
| 2025-05-28 | 9,900.00 | 9,900.00 | 9,820.00 | 9,880.00 | 9,880.00 | 950 |
| 2025-05-27 | 9,790.00 | 9,860.00 | 9,770.00 | 9,810.00 | 9,810.00 | 2,558 |
| 2025-05-26 | 9,490.00 | 9,760.00 | 9,490.00 | 9,670.00 | 9,670.00 | 612 |
| 2025-05-23 | 9,800.00 | 9,810.00 | 9,680.00 | 9,780.00 | 9,780.00 | 4,583 |
| 2025-05-22 | 9,830.00 | 9,920.00 | 9,820.00 | 9,840.00 | 9,840.00 | 3,001 |
| 2025-05-21 | 10,000.00 | 10,025.00 | 9,820.00 | 9,830.00 | 9,830.00 | 3,868 |
| 2025-05-20 | 10,075.00 | 10,125.00 | 10,000.00 | 10,075.00 | 10,075.00 | 4,694 |
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.