The closing price for Boeing (BA) in May 2024 was $177.61, on May 31, 2024. It was up 6% for the month. The latest price is $215.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $173.12 | $177.90 | $172.21 | $177.61 | 5,774,500 |
May 30 2024 | $172.64 | $174.68 | $171.55 | $172.75 | 3,927,900 |
May 29 2024 | $173.61 | $175.83 | $171.61 | $171.65 | 3,666,400 |
May 28 2024 | $174.73 | $178.49 | $173.38 | $175.08 | 5,274,400 |
May 24 2024 | $173.20 | $174.86 | $169.57 | $174.52 | 9,485,000 |
May 23 2024 | $185.79 | $186.00 | $171.61 | $172.21 | 17,116,000 |
May 22 2024 | $184.60 | $186.82 | $183.41 | $186.28 | 3,785,400 |
May 21 2024 | $185.30 | $186.39 | $183.11 | $184.78 | 4,349,100 |
May 20 2024 | $184.65 | $188.63 | $184.01 | $186.61 | 6,228,600 |
May 17 2024 | $183.25 | $185.38 | $181.22 | $184.95 | 5,562,400 |
May 16 2024 | $177.60 | $183.76 | $177.25 | $182.96 | 6,993,200 |
May 15 2024 | $180.14 | $180.67 | $176.17 | $176.99 | 5,858,900 |
May 14 2024 | $180.23 | $183.66 | $179.63 | $180.76 | 4,686,500 |
May 13 2024 | $179.04 | $180.75 | $178.07 | $178.44 | 3,105,200 |
May 10 2024 | $181.25 | $181.88 | $177.92 | $178.51 | 3,715,500 |
May 09 2024 | $179.55 | $181.75 | $179.31 | $181.25 | 5,107,400 |
May 08 2024 | $175.95 | $181.66 | $175.95 | $180.35 | 4,956,800 |
May 07 2024 | $177.22 | $178.35 | $176.13 | $176.71 | 5,097,500 |
May 06 2024 | $180.88 | $183.98 | $174.71 | $178.35 | 11,913,400 |
May 03 2024 | $179.59 | $180.49 | $177.90 | $179.79 | 5,416,300 |
May 02 2024 | $173.00 | $178.90 | $172.25 | $178.85 | 10,223,700 |
May 01 2024 | $167.50 | $173.86 | $167.50 | $171.46 | 6,191,900 |
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.
