Boeing Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 10,000.00 | 10,000.00 | 9,790.00 | 9,940.00 | 9,940.00 | 3,281 |
| 2025-05-16 | 9,910.00 | 10,050.00 | 9,850.00 | 10,000.00 | 10,000.00 | 4,477 |
| 2025-05-15 | 9,930.00 | 10,075.00 | 9,930.00 | 9,960.00 | 9,960.00 | 4,727 |
| 2025-05-14 | 9,830.00 | 10,075.00 | 9,820.00 | 9,830.00 | 9,830.00 | 9,311 |
| 2025-05-13 | 9,550.00 | 9,890.00 | 9,550.00 | 9,800.00 | 9,800.00 | 21,235 |
| 2025-05-12 | 9,430.00 | 9,590.00 | 9,310.00 | 9,540.00 | 9,540.00 | 6,075 |
| 2025-05-09 | 9,300.00 | 9,450.00 | 9,140.00 | 9,340.00 | 9,340.00 | 4,554 |
| 2025-05-08 | 9,070.00 | 9,340.00 | 8,920.00 | 9,240.00 | 9,240.00 | 4,691 |
| 2025-05-07 | 9,220.00 | 9,220.00 | 8,910.00 | 9,060.00 | 9,060.00 | 2,768 |
| 2025-05-06 | 9,370.00 | 9,450.00 | 9,230.00 | 9,360.00 | 9,360.00 | 7,249 |
| 2025-05-05 | 9,190.00 | 9,450.00 | 9,190.00 | 9,400.00 | 9,400.00 | 6,317 |
| 2025-04-30 | 8,860.00 | 9,100.00 | 8,840.00 | 9,100.00 | 9,100.00 | 2,786 |
| 2025-04-29 | 9,130.00 | 9,190.00 | 8,980.00 | 8,990.00 | 8,990.00 | 5,095 |
| 2025-04-28 | 9,020.00 | 9,100.00 | 8,890.00 | 9,050.00 | 9,050.00 | 6,769 |
| 2025-04-25 | 8,980.00 | 9,000.00 | 8,760.00 | 8,890.00 | 8,890.00 | 2,243 |
| 2025-04-24 | 8,680.00 | 8,870.00 | 8,650.00 | 8,850.00 | 8,850.00 | 9,596 |
| 2025-04-23 | 8,200.00 | 8,640.00 | 8,200.00 | 8,460.00 | 8,460.00 | 6,151 |
| 2025-04-22 | 7,500.00 | 7,820.00 | 7,380.00 | 7,820.00 | 7,820.00 | 2,360 |
| 2025-04-21 | 7,310.00 | 7,480.00 | 7,190.00 | 7,470.00 | 7,470.00 | 4,982 |
| 2025-04-16 | 7,970.00 | 7,970.00 | 7,570.00 | 7,670.00 | 7,670.00 | 5,088 |
| 2025-04-15 | 8,200.00 | 8,250.00 | 7,970.00 | 8,070.00 | 8,070.00 | 8,236 |
| 2025-04-14 | 8,680.00 | 8,680.00 | 8,000.00 | 8,290.00 | 8,290.00 | 2,214 |
| 2025-04-11 | 8,790.00 | 8,880.00 | 8,430.00 | 8,750.00 | 8,750.00 | 2,220 |
| 2025-04-10 | 8,650.00 | 8,880.00 | 8,490.00 | 8,790.00 | 8,790.00 | 1,631 |
| 2025-04-09 | 8,270.00 | 9,000.00 | 8,050.00 | 8,800.00 | 8,800.00 | 23,726 |
| 2025-04-08 | 8,200.00 | 8,410.00 | 7,850.00 | 7,870.00 | 7,870.00 | 10,047 |
| 2025-04-07 | 7,450.00 | 8,070.00 | 7,350.00 | 7,890.00 | 7,890.00 | 5,370 |
| 2025-04-04 | 8,280.00 | 8,280.00 | 7,400.00 | 7,660.00 | 7,660.00 | 20,513 |
| 2025-04-03 | 8,690.00 | 8,690.00 | 8,300.00 | 8,310.00 | 8,310.00 | 16,154 |
| 2025-04-01 | 9,240.00 | 9,350.00 | 9,080.00 | 9,140.00 | 9,140.00 | 3,019 |
| 2025-03-31 | 9,290.00 | 9,470.00 | 9,290.00 | 9,330.00 | 9,330.00 | 2,204 |
| 2025-03-28 | 9,520.00 | 9,560.00 | 9,340.00 | 9,450.00 | 9,450.00 | 13,375 |
| 2025-03-27 | 9,610.00 | 9,780.00 | 9,610.00 | 9,650.00 | 9,650.00 | 1,321 |
| 2025-03-26 | 9,810.00 | 9,880.00 | 9,590.00 | 9,610.00 | 9,610.00 | 8,234 |
| 2025-03-25 | 9,710.00 | 9,900.00 | 9,670.00 | 9,850.00 | 9,850.00 | 7,164 |
| 2025-03-21 | 9,390.00 | 9,900.00 | 9,310.00 | 9,610.00 | 9,610.00 | 46,833 |
| 2025-03-20 | 9,290.00 | 9,290.00 | 9,090.00 | 9,270.00 | 9,270.00 | 3,318 |
| 2025-03-19 | 9,180.00 | 9,480.00 | 9,120.00 | 9,270.00 | 9,270.00 | 10,586 |
| 2025-03-18 | 8,430.00 | 8,770.00 | 8,430.00 | 8,710.00 | 8,710.00 | 2,375 |
| 2025-03-17 | 8,360.00 | 8,510.00 | 8,310.00 | 8,490.00 | 8,490.00 | 1,601 |
| 2025-03-14 | 8,270.00 | 8,400.00 | 8,220.00 | 8,370.00 | 8,370.00 | 1,976 |
| 2025-03-13 | 8,120.00 | 8,230.00 | 8,100.00 | 8,210.00 | 8,210.00 | 1,658 |
| 2025-03-12 | 7,900.00 | 8,190.00 | 7,850.00 | 8,190.00 | 8,190.00 | 3,065 |
| 2025-03-11 | 7,580.00 | 7,920.00 | 7,450.00 | 7,910.00 | 7,910.00 | 13,170 |
| 2025-03-10 | 7,640.00 | 7,680.00 | 7,500.00 | 7,570.00 | 7,570.00 | 9,370 |
| 2025-03-07 | 8,120.00 | 8,190.00 | 7,600.00 | 7,780.00 | 7,780.00 | 13,531 |
| 2025-03-06 | 8,380.00 | 8,380.00 | 8,170.00 | 8,210.00 | 8,210.00 | 6,121 |
| 2025-03-05 | 8,080.00 | 8,410.00 | 8,070.00 | 8,410.00 | 8,410.00 | 18,600 |
| 2025-02-28 | 8,800.00 | 9,000.00 | 8,790.00 | 8,930.00 | 8,930.00 | 13,195 |
| 2025-02-27 | 8,830.00 | 8,960.00 | 8,770.00 | 8,850.00 | 8,850.00 | 2,794 |
| 2025-02-26 | 9,000.00 | 9,080.00 | 8,700.00 | 8,810.00 | 8,810.00 | 2,572 |
| 2025-02-25 | 9,190.00 | 9,190.00 | 8,930.00 | 9,010.00 | 9,010.00 | 12,574 |
| 2025-02-24 | 8,960.00 | 9,270.00 | 8,910.00 | 9,200.00 | 9,200.00 | 2,640 |
| 2025-02-21 | 9,220.00 | 9,220.00 | 8,840.00 | 8,960.00 | 8,960.00 | 4,202 |
| 2025-02-20 | 9,330.00 | 9,430.00 | 9,120.00 | 9,150.00 | 9,150.00 | 5,004 |
| 2025-02-19 | 9,350.00 | 9,450.00 | 9,250.00 | 9,360.00 | 9,360.00 | 3,233 |
| 2025-02-18 | 9,320.00 | 9,540.00 | 9,300.00 | 9,350.00 | 9,350.00 | 72,249 |
| 2025-02-17 | 9,490.00 | 9,490.00 | 8,830.00 | 9,100.00 | 9,100.00 | 5,797 |
| 2025-02-14 | 9,300.00 | 9,360.00 | 9,130.00 | 9,160.00 | 9,160.00 | 22,018 |
| 2025-02-13 | 9,190.00 | 9,340.00 | 9,190.00 | 9,290.00 | 9,290.00 | 7,026 |
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.