The closing price for Boeing (BA) last month was $189, on November 28. It was down 6.5% for the month. The latest price is $206.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $187.87 | $189.75 | $186.91 | $189.00 | 3,754,740 |
November 26 2025 | $184.00 | $188.18 | $183.03 | $186.92 | 7,644,480 |
November 25 2025 | $179.49 | $183.48 | $177.52 | $182.44 | 9,676,194 |
November 24 2025 | $180.31 | $180.31 | $177.30 | $179.12 | 9,385,960 |
November 21 2025 | $180.56 | $181.43 | $176.77 | $179.70 | 10,133,970 |
November 20 2025 | $187.74 | $188.10 | $178.42 | $179.38 | 13,706,380 |
November 19 2025 | $189.21 | $189.21 | $183.01 | $185.70 | 12,550,370 |
November 18 2025 | $190.00 | $191.16 | $187.85 | $189.63 | 8,195,765 |
November 17 2025 | $194.84 | $194.84 | $190.23 | $191.81 | 5,877,792 |
November 14 2025 | $192.88 | $197.03 | $192.15 | $194.52 | 6,189,760 |
November 13 2025 | $195.63 | $196.20 | $193.11 | $194.58 | 6,739,302 |
November 12 2025 | $195.75 | $196.66 | $193.80 | $195.50 | 8,288,337 |
November 11 2025 | $194.74 | $196.40 | $194.35 | $195.21 | 5,783,435 |
November 10 2025 | $195.89 | $196.44 | $193.19 | $194.81 | 7,447,353 |
November 07 2025 | $195.50 | $195.85 | $191.49 | $194.61 | 7,869,450 |
November 06 2025 | $198.10 | $201.27 | $195.45 | $196.50 | 7,740,505 |
November 05 2025 | $197.75 | $198.51 | $195.31 | $197.62 | 9,885,668 |
November 04 2025 | $201.80 | $202.22 | $197.57 | $198.05 | 8,619,584 |
November 03 2025 | $202.04 | $205.66 | $201.58 | $204.55 | 8,103,855 |
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.
