| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $155.91 | $170.43 | $153.37 | $169.65 | 104,978,523 |
November 2024 | $152.78 | $157.66 | $137.03 | $155.44 | 269,611,200 |
October 2024 | $151.46 | $163.44 | $146.02 | $149.31 | 339,068,975 |
September 2024 | $167.03 | $169.60 | $151.24 | $152.04 | 191,898,344 |
August 2024 | $190.00 | $191.17 | $162.50 | $173.74 | 128,582,344 |
July 2024 | $182.20 | $196.95 | $177.23 | $190.60 | 129,543,946 |
June 2024 | $178.09 | $192.63 | $172.05 | $182.01 | 116,159,754 |
May 2024 | $167.50 | $188.63 | $167.50 | $177.61 | 138,454,357 |
April 2024 | $192.24 | $192.87 | $159.70 | $167.84 | 170,846,202 |
March 2024 | $204.00 | $205.06 | $177.52 | $192.99 | 186,388,917 |
February 2024 | $213.84 | $214.63 | $197.15 | $203.72 | 129,663,771 |
January 2024 | $257.28 | $258.59 | $198.32 | $211.04 | 319,496,435 |
December 2023 | $231.77 | $267.54 | $230.00 | $260.66 | 120,189,000 |
November 2023 | $189.69 | $233.00 | $187.50 | $231.63 | 119,254,800 |
October 2023 | $191.47 | $199.62 | $176.25 | $186.82 | 132,929,900 |
September 2023 | $226.00 | $226.23 | $190.03 | $191.68 | 87,425,700 |
August 2023 | $237.55 | $243.10 | $212.88 | $224.03 | 103,484,600 |
July 2023 | $210.50 | $240.13 | $207.89 | $238.85 | 125,758,200 |
June 2023 | $206.46 | $223.91 | $200.61 | $211.16 | 130,146,100 |
May 2023 | $206.25 | $208.58 | $193.27 | $205.70 | 96,894,500 |
April 2023 | $212.80 | $218.57 | $198.15 | $206.78 | 110,185,200 |
March 2023 | $201.47 | $216.12 | $192.41 | $212.43 | 138,812,800 |
February 2023 | $212.11 | $221.33 | $197.36 | $201.55 | 104,439,200 |
January 2023 | $192.95 | $216.64 | $192.40 | $213.00 | 148,282,600 |
December 2022 | $178.88 | $196.40 | $172.85 | $190.49 | 141,664,400 |
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.
