The closing price for Boeing (BA) in May 2019 was $335.53, on May 31, 2019. It was down 9.2% for the month. The latest price is $213.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $339.69 | $339.69 | $335.28 | $335.53 | 3,217,600 |
May 30 2019 | $343.77 | $345.65 | $341.74 | $343.64 | 2,183,900 |
May 29 2019 | $346.31 | $346.51 | $339.89 | $342.59 | 4,160,500 |
May 28 2019 | $348.96 | $352.91 | $348.56 | $348.56 | 3,504,300 |
May 24 2019 | $348.68 | $354.96 | $346.71 | $348.58 | 5,387,500 |
May 23 2019 | $339.76 | $345.21 | $335.07 | $344.31 | 5,305,400 |
May 22 2019 | $350.86 | $351.20 | $345.48 | $346.50 | 3,841,400 |
May 21 2019 | $351.65 | $354.34 | $348.56 | $352.36 | 4,022,600 |
May 20 2019 | $346.71 | $349.60 | $344.29 | $346.51 | 3,219,900 |
May 17 2019 | $345.24 | $353.58 | $344.91 | $348.70 | 5,282,900 |
May 16 2019 | $342.43 | $350.15 | $339.66 | $347.51 | 6,036,500 |
May 15 2019 | $333.75 | $342.59 | $331.63 | $339.48 | 4,810,000 |
May 14 2019 | $333.85 | $339.94 | $331.22 | $336.93 | 4,747,800 |
May 13 2019 | $338.37 | $340.46 | $331.00 | $331.36 | 7,757,800 |
May 10 2019 | $345.60 | $349.21 | $341.36 | $348.35 | 4,574,100 |
May 09 2019 | $348.44 | $349.32 | $341.28 | $347.82 | 6,075,200 |
May 08 2019 | $349.39 | $353.05 | $345.05 | $351.32 | 6,030,000 |
May 07 2019 | $357.75 | $359.10 | $346.70 | $348.86 | 9,740,300 |
May 06 2019 | $359.26 | $363.76 | $357.07 | $362.90 | 4,747,600 |
May 03 2019 | $367.27 | $369.05 | $365.46 | $367.64 | 2,953,800 |
May 02 2019 | $366.71 | $368.80 | $364.51 | $367.00 | 2,438,800 |
May 01 2019 | $369.66 | $372.27 | $367.56 | $367.97 | 2,765,600 |
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.
