Boeing Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 8,900.00 | 9,180.00 | 8,810.00 | 9,180.00 | 9,180.00 | 10,683 |
| 2025-02-11 | 9,010.00 | 9,040.00 | 8,860.00 | 8,990.00 | 8,990.00 | 12,853 |
| 2025-02-10 | 9,150.00 | 9,200.00 | 8,940.00 | 9,000.00 | 9,000.00 | 3,583 |
| 2025-02-07 | 9,270.00 | 9,280.00 | 9,070.00 | 9,090.00 | 9,090.00 | 2,327 |
| 2025-02-06 | 9,000.00 | 9,280.00 | 9,000.00 | 9,110.00 | 9,110.00 | 3,084 |
| 2025-02-05 | 8,760.00 | 9,090.00 | 8,680.00 | 9,070.00 | 9,070.00 | 24,396 |
| 2025-02-04 | 8,670.00 | 8,800.00 | 8,650.00 | 8,730.00 | 8,730.00 | 12,146 |
| 2025-02-03 | 8,650.00 | 8,830.00 | 8,480.00 | 8,750.00 | 8,750.00 | 1,817 |
| 2025-01-31 | 8,800.00 | 8,970.00 | 8,650.00 | 8,650.00 | 8,650.00 | 4,828 |
| 2025-01-30 | 8,500.00 | 8,790.00 | 8,490.00 | 8,740.00 | 8,740.00 | 1,872 |
| 2025-01-29 | 8,710.00 | 8,910.00 | 8,370.00 | 8,590.00 | 8,590.00 | 7,363 |
| 2025-01-28 | 8,500.00 | 9,230.00 | 8,440.00 | 8,690.00 | 8,690.00 | 33,873 |
| 2025-01-27 | 8,500.00 | 8,720.00 | 8,450.00 | 8,550.00 | 8,550.00 | 7,271 |
| 2025-01-24 | 8,760.00 | 8,790.00 | 8,360.00 | 8,560.00 | 8,560.00 | 3,477 |
| 2025-01-23 | 8,670.00 | 8,840.00 | 8,630.00 | 8,790.00 | 8,790.00 | 4,054 |
| 2025-01-22 | 9,000.00 | 9,000.00 | 8,600.00 | 8,670.00 | 8,670.00 | 3,172 |
| 2025-01-21 | 8,600.00 | 8,780.00 | 8,490.00 | 8,680.00 | 8,680.00 | 77,043 |
| 2025-01-20 | 8,190.00 | 8,930.00 | 8,000.00 | 8,360.00 | 8,360.00 | 440 |
| 2025-01-17 | 8,350.00 | 8,530.00 | 8,350.00 | 8,400.00 | 8,400.00 | 3,868 |
| 2025-01-16 | 8,240.00 | 8,480.00 | 8,200.00 | 8,360.00 | 8,360.00 | 2,728 |
| 2025-01-15 | 8,310.00 | 8,450.00 | 8,220.00 | 8,240.00 | 8,240.00 | 5,050 |
| 2025-01-14 | 8,430.00 | 8,510.00 | 8,170.00 | 8,300.00 | 8,300.00 | 3,498 |
| 2025-01-13 | 8,900.00 | 8,900.00 | 8,370.00 | 8,420.00 | 8,420.00 | 10,812 |
| 2025-01-10 | 8,500.00 | 8,640.00 | 8,320.00 | 8,530.00 | 8,530.00 | 27,609 |
| 2025-01-09 | 8,700.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | 5,605 |
| 2025-01-08 | 8,600.00 | 8,610.00 | 8,410.00 | 8,540.00 | 8,540.00 | 7,366 |
| 2025-01-07 | 8,700.00 | 8,700.00 | 8,390.00 | 8,560.00 | 8,560.00 | 12,799 |
| 2025-01-06 | 8,400.00 | 8,550.00 | 8,340.00 | 8,440.00 | 8,440.00 | 9,580 |
| 2025-01-03 | 8,390.00 | 8,520.00 | 8,350.00 | 8,370.00 | 8,370.00 | 3,963 |
| 2025-01-02 | 8,800.00 | 8,900.00 | 8,300.00 | 8,390.00 | 8,390.00 | 51,009 |
| 2024-12-30 | 8,600.00 | 8,800.00 | 8,400.00 | 8,740.00 | 8,740.00 | 26,688 |
| 2024-12-27 | 8,970.00 | 9,200.00 | 8,830.00 | 8,870.00 | 8,870.00 | 29,340 |
| 2024-12-26 | 8,750.00 | 9,010.00 | 8,500.00 | 8,940.00 | 8,940.00 | 16,712 |
| 2024-12-24 | 8,650.00 | 8,880.00 | 8,480.00 | 8,750.00 | 8,750.00 | 4,164 |
| 2024-12-23 | 8,800.00 | 8,800.00 | 8,480.00 | 8,630.00 | 8,630.00 | 9,343 |
| 2024-12-20 | 8,500.00 | 8,770.00 | 8,410.00 | 8,690.00 | 8,690.00 | 9,673 |
| 2024-12-19 | 8,400.00 | 8,620.00 | 8,400.00 | 8,510.00 | 8,510.00 | 18,830 |
| 2024-12-18 | 8,530.00 | 8,770.00 | 8,400.00 | 8,420.00 | 8,420.00 | 24,521 |
| 2024-12-17 | 8,110.00 | 8,330.00 | 8,040.00 | 8,290.00 | 8,290.00 | 20,312 |
| 2024-12-16 | 7,700.00 | 8,120.00 | 7,620.00 | 8,080.00 | 8,080.00 | 33,256 |
| 2024-12-13 | 7,600.00 | 7,710.00 | 7,500.00 | 7,700.00 | 7,700.00 | 13,791 |
| 2024-12-12 | 7,470.00 | 7,570.00 | 7,430.00 | 7,500.00 | 7,500.00 | 13,009 |
| 2024-12-11 | 7,480.00 | 7,600.00 | 7,330.00 | 7,340.00 | 7,340.00 | 10,653 |
| 2024-12-10 | 7,040.00 | 7,490.00 | 7,040.00 | 7,470.00 | 7,470.00 | 8,893 |
| 2024-12-09 | 6,950.00 | 7,170.00 | 6,840.00 | 7,030.00 | 7,030.00 | 11,222 |
| 2024-12-06 | 7,250.00 | 7,250.00 | 6,840.00 | 6,880.00 | 6,880.00 | 6,428 |
| 2024-12-05 | 7,370.00 | 7,370.00 | 7,050.00 | 7,070.00 | 7,070.00 | 4,853 |
| 2024-12-04 | 7,020.00 | 7,390.00 | 7,020.00 | 7,310.00 | 7,310.00 | 8,817 |
| 2024-12-03 | 7,280.00 | 7,280.00 | 7,060.00 | 7,160.00 | 7,160.00 | 4,679 |
| 2024-12-02 | 7,390.00 | 7,390.00 | 7,110.00 | 7,170.00 | 7,170.00 | 3,325 |
| 2024-11-29 | 7,130.00 | 7,290.00 | 7,040.00 | 7,230.00 | 7,230.00 | 12,475 |
| 2024-11-28 | 7,000.00 | 7,310.00 | 6,910.00 | 7,130.00 | 7,130.00 | 1,379 |
| 2024-11-27 | 7,000.00 | 7,020.00 | 6,910.00 | 7,000.00 | 7,000.00 | 1,728 |
| 2024-11-26 | 7,030.00 | 7,050.00 | 6,880.00 | 6,980.00 | 6,980.00 | 7,067 |
| 2024-11-25 | 6,880.00 | 7,070.00 | 6,720.00 | 7,060.00 | 7,060.00 | 12,721 |
| 2024-11-22 | 6,700.00 | 6,950.00 | 6,700.00 | 6,880.00 | 6,880.00 | 14,794 |
| 2024-11-21 | 6,800.00 | 6,810.00 | 6,530.00 | 6,660.00 | 6,660.00 | 4,837 |
| 2024-11-20 | 6,720.00 | 6,820.00 | 6,680.00 | 6,740.00 | 6,740.00 | 5,042 |
| 2024-11-19 | 6,760.00 | 6,850.00 | 6,650.00 | 6,720.00 | 6,720.00 | 16,296 |
| 2024-11-15 | 6,660.00 | 6,710.00 | 6,530.00 | 6,610.00 | 6,610.00 | 11,167 |
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.