The closing price for Boeing (BA) in May 2023 was $205.70, on May 31, 2023. It was down 0.3% for the month. The latest price is $236.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $203.50 | $206.19 | $200.91 | $205.70 | 5,461,600 |
May 30 2023 | $204.09 | $207.80 | $203.31 | $204.69 | 3,978,200 |
May 26 2023 | $201.60 | $204.80 | $201.18 | $203.63 | 3,820,300 |
May 25 2023 | $199.99 | $201.75 | $196.60 | $200.87 | 3,909,200 |
May 24 2023 | $201.32 | $201.32 | $197.50 | $199.27 | 4,371,600 |
May 23 2023 | $204.58 | $207.49 | $202.45 | $202.60 | 4,011,100 |
May 22 2023 | $205.51 | $206.98 | $203.90 | $205.91 | 3,094,300 |
May 19 2023 | $208.11 | $208.37 | $204.63 | $205.49 | 3,896,200 |
May 18 2023 | $206.45 | $208.17 | $204.01 | $207.24 | 4,349,700 |
May 17 2023 | $202.71 | $208.58 | $202.71 | $206.87 | 6,641,900 |
May 16 2023 | $201.82 | $202.36 | $199.94 | $200.87 | 3,012,100 |
May 15 2023 | $200.01 | $203.32 | $198.65 | $202.77 | 2,842,700 |
May 12 2023 | $201.84 | $203.11 | $198.82 | $200.70 | 3,169,800 |
May 11 2023 | $199.39 | $202.55 | $198.07 | $201.84 | 3,322,000 |
May 10 2023 | $203.14 | $203.20 | $198.25 | $200.84 | 3,923,700 |
May 09 2023 | $201.21 | $204.61 | $198.78 | $201.88 | 9,329,500 |
May 08 2023 | $199.16 | $199.66 | $196.40 | $197.26 | 4,677,400 |
May 05 2023 | $198.09 | $199.04 | $196.76 | $198.34 | 3,872,200 |
May 04 2023 | $200.65 | $201.25 | $193.27 | $197.05 | 6,934,100 |
May 03 2023 | $204.36 | $206.10 | $200.55 | $200.93 | 4,537,900 |
May 02 2023 | $203.00 | $204.19 | $200.09 | $203.25 | 3,970,800 |
May 01 2023 | $206.25 | $208.52 | $203.62 | $203.87 | 3,776,800 |
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.
