The closing price for Boeing (BA) last month was $215.83, last Tuesday. It was down 6.7% for the month. The latest price is $210.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $217.10 | $217.68 | $212.83 | $215.83 | 9,289,288 |
September 29 2025 | $222.37 | $222.81 | $215.12 | $217.08 | 11,290,580 |
September 26 2025 | $223.36 | $224.10 | $219.11 | $221.26 | 17,281,721 |
September 25 2025 | $214.87 | $216.86 | $211.98 | $213.53 | 6,649,306 |
September 24 2025 | $217.56 | $218.18 | $214.77 | $215.10 | 7,354,816 |
September 23 2025 | $217.12 | $219.82 | $214.01 | $216.34 | 12,760,880 |
September 22 2025 | $215.17 | $215.90 | $211.43 | $212.09 | 7,467,722 |
September 19 2025 | $217.73 | $217.73 | $213.62 | $215.65 | 10,513,700 |
September 18 2025 | $215.23 | $217.40 | $213.70 | $215.66 | 6,414,004 |
September 17 2025 | $215.59 | $218.05 | $213.13 | $214.63 | 6,019,533 |
September 16 2025 | $216.86 | $217.13 | $213.75 | $215.02 | 6,330,606 |
September 15 2025 | $216.25 | $217.26 | $214.07 | $215.75 | 6,896,201 |
September 12 2025 | $219.89 | $220.00 | $215.70 | $215.94 | 11,094,880 |
September 11 2025 | $228.00 | $229.69 | $219.65 | $219.99 | 12,010,820 |
September 10 2025 | $229.60 | $230.10 | $226.59 | $227.52 | 4,949,531 |
September 09 2025 | $231.01 | $232.28 | $228.45 | $229.52 | 5,510,373 |
September 08 2025 | $231.70 | $232.20 | $228.09 | $230.95 | 5,954,965 |
September 05 2025 | $231.80 | $232.23 | $225.50 | $229.61 | 8,203,594 |
September 04 2025 | $233.01 | $233.10 | $229.21 | $230.75 | 4,093,163 |
September 03 2025 | $237.06 | $237.06 | $230.76 | $232.38 | 5,998,971 |
September 02 2025 | $231.28 | $238.33 | $230.80 | $237.38 | 6,339,117 |
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.
