Boeing Co. CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6,820.00 | 6,830.00 | 6,550.00 | 6,660.00 | 6,660.00 | 20,620 |
| 2024-11-13 | 7,080.00 | 7,090.00 | 6,690.00 | 6,720.00 | 6,720.00 | 20,905 |
| 2024-11-12 | 7,190.00 | 7,220.00 | 6,950.00 | 7,080.00 | 7,080.00 | 6,303 |
| 2024-11-11 | 7,370.00 | 7,380.00 | 7,140.00 | 7,190.00 | 7,190.00 | 4,493 |
| 2024-11-08 | 7,050.00 | 7,390.00 | 7,050.00 | 7,320.00 | 7,320.00 | 28,748 |
| 2024-11-07 | 7,230.00 | 7,400.00 | 7,200.00 | 7,350.00 | 7,350.00 | 14,593 |
| 2024-11-06 | 7,280.00 | 7,300.00 | 7,060.00 | 7,270.00 | 7,270.00 | 5,509 |
| 2024-11-05 | 7,700.00 | 7,820.00 | 7,470.00 | 7,510.00 | 7,510.00 | 23,474 |
| 2024-11-04 | 7,600.00 | 7,730.00 | 7,550.00 | 7,680.00 | 7,680.00 | 6,397 |
| 2024-11-01 | 7,370.00 | 7,600.00 | 7,370.00 | 7,590.00 | 7,590.00 | 10,458 |
| 2024-10-31 | 7,370.00 | 7,370.00 | 7,100.00 | 7,190.00 | 7,190.00 | 14,681 |
| 2024-10-30 | 7,500.00 | 7,550.00 | 7,390.00 | 7,390.00 | 7,390.00 | 4,718 |
| 2024-10-29 | 7,400.00 | 7,480.00 | 7,300.00 | 7,390.00 | 7,390.00 | 4,095 |
| 2024-10-28 | 7,350.00 | 7,510.00 | 7,280.00 | 7,280.00 | 7,280.00 | 7,390 |
| 2024-10-25 | 7,740.00 | 7,740.00 | 7,500.00 | 7,530.00 | 7,530.00 | 11,402 |
| 2024-10-24 | 7,570.00 | 7,690.00 | 7,520.00 | 7,610.00 | 7,610.00 | 4,037 |
| 2024-10-23 | 7,940.00 | 8,100.00 | 7,630.00 | 7,750.00 | 7,750.00 | 25,088 |
| 2024-10-22 | 8,040.00 | 8,040.00 | 7,870.00 | 7,950.00 | 7,950.00 | 25,184 |
| 2024-10-21 | 7,990.00 | 8,080.00 | 7,890.00 | 7,980.00 | 7,980.00 | 13,695 |
| 2024-10-18 | 7,890.00 | 7,890.00 | 7,650.00 | 7,760.00 | 7,760.00 | 3,586 |
| 2024-10-17 | 7,710.00 | 7,830.00 | 7,690.00 | 7,750.00 | 7,750.00 | 2,919 |
| 2024-10-16 | 7,550.00 | 7,690.00 | 7,440.00 | 7,650.00 | 7,650.00 | 27,529 |
| 2024-10-15 | 7,420.00 | 7,540.00 | 7,300.00 | 7,500.00 | 7,500.00 | 9,300 |
| 2024-10-14 | 7,200.00 | 7,390.00 | 7,130.00 | 7,320.00 | 7,320.00 | 2,517 |
| 2024-10-10 | 7,500.00 | 7,500.00 | 7,200.00 | 7,220.00 | 7,220.00 | 19,265 |
| 2024-10-09 | 7,790.00 | 7,790.00 | 7,420.00 | 7,440.00 | 7,440.00 | 15,080 |
| 2024-10-08 | 7,880.00 | 7,910.00 | 7,800.00 | 7,830.00 | 7,830.00 | 2,248 |
| 2024-10-07 | 8,000.00 | 8,100.00 | 7,870.00 | 7,910.00 | 7,910.00 | 7,692 |
| 2024-10-04 | 7,800.00 | 7,920.00 | 7,700.00 | 7,910.00 | 7,910.00 | 2,830 |
| 2024-10-03 | 7,860.00 | 7,860.00 | 7,700.00 | 7,730.00 | 7,730.00 | 4,801 |
| 2024-10-02 | 8,030.00 | 8,030.00 | 7,870.00 | 7,890.00 | 7,890.00 | 12,365 |
| 2024-10-01 | 7,800.00 | 8,080.00 | 7,790.00 | 8,030.00 | 8,030.00 | 22,274 |
| 2024-09-30 | 8,000.00 | 8,050.00 | 7,720.00 | 7,860.00 | 7,860.00 | 18,384 |
| 2024-09-27 | 8,060.00 | 8,090.00 | 7,970.00 | 8,010.00 | 8,010.00 | 19,987 |
| 2024-09-26 | 7,800.00 | 8,070.00 | 7,780.00 | 7,920.00 | 7,920.00 | 10,984 |
| 2024-09-25 | 7,950.00 | 8,000.00 | 7,770.00 | 7,810.00 | 7,810.00 | 3,928 |
| 2024-09-24 | 8,010.00 | 8,010.00 | 7,860.00 | 7,940.00 | 7,940.00 | 39,884 |
| 2024-09-23 | 7,830.00 | 8,100.00 | 7,800.00 | 7,990.00 | 7,990.00 | 39,108 |
| 2024-09-20 | 7,880.00 | 7,880.00 | 7,750.00 | 7,830.00 | 7,830.00 | 3,585 |
| 2024-09-19 | 8,020.00 | 8,020.00 | 7,830.00 | 7,840.00 | 7,840.00 | 4,714 |
| 2024-09-18 | 8,120.00 | 8,200.00 | 7,990.00 | 8,020.00 | 8,020.00 | 14,012 |
| 2024-09-17 | 7,980.00 | 8,230.00 | 7,980.00 | 8,100.00 | 8,100.00 | 20,566 |
| 2024-09-16 | 8,190.00 | 8,190.00 | 7,950.00 | 8,100.00 | 8,100.00 | 5,739 |
| 2024-09-13 | 8,260.00 | 8,490.00 | 8,140.00 | 8,190.00 | 8,190.00 | 6,460 |
| 2024-09-12 | 8,250.00 | 8,550.00 | 8,250.00 | 8,550.00 | 8,550.00 | 2,744 |
| 2024-09-11 | 8,210.00 | 8,450.00 | 8,110.00 | 8,390.00 | 8,390.00 | 6,271 |
| 2024-09-10 | 8,470.00 | 8,470.00 | 8,170.00 | 8,300.00 | 8,300.00 | 8,350 |
| 2024-09-09 | 8,700.00 | 8,700.00 | 8,370.00 | 8,420.00 | 8,420.00 | 2,281 |
| 2024-09-06 | 8,570.00 | 8,570.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1,988 |
| 2024-09-05 | 8,870.00 | 8,870.00 | 8,510.00 | 8,590.00 | 8,590.00 | 1,611 |
| 2024-09-04 | 8,890.00 | 9,080.00 | 8,810.00 | 8,850.00 | 8,850.00 | 2,037 |
| 2024-09-03 | 8,850.00 | 8,850.00 | 8,600.00 | 8,780.00 | 8,780.00 | 7,631 |
| 2024-09-02 | 9,590.00 | 9,590.00 | 9,200.00 | 9,270.00 | 9,270.00 | 653 |
| 2024-08-30 | 9,240.00 | 9,410.00 | 9,180.00 | 9,350.00 | 9,350.00 | 1,657 |
| 2024-08-29 | 9,400.00 | 9,400.00 | 9,190.00 | 9,290.00 | 9,290.00 | 1,659 |
| 2024-08-28 | 9,350.00 | 9,400.00 | 9,150.00 | 9,210.00 | 9,210.00 | 8,379 |
| 2024-08-27 | 9,220.00 | 9,360.00 | 9,220.00 | 9,320.00 | 9,320.00 | 11,583 |
| 2024-08-26 | 9,290.00 | 9,410.00 | 9,240.00 | 9,360.00 | 9,360.00 | 21,915 |
| 2024-08-23 | 9,290.00 | 9,520.00 | 9,290.00 | 9,410.00 | 9,410.00 | 1,578 |
| 2024-08-22 | 9,430.00 | 9,430.00 | 9,250.00 | 9,290.00 | 9,290.00 | 3,132 |
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.