The closing price for Boeing (BA) in May 2022 was $131.40, on May 31, 2022. It was down 11.2% for the month. The latest price is $181.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $131.03 | $132.99 | $128.86 | $131.40 | 7,953,700 |
May 27 2022 | $128.77 | $132.23 | $128.32 | $132.23 | 7,261,500 |
May 26 2022 | $123.10 | $128.84 | $122.74 | $127.73 | 8,333,900 |
May 25 2022 | $119.17 | $122.60 | $118.76 | $122.06 | 7,707,900 |
May 24 2022 | $122.44 | $122.70 | $117.29 | $119.40 | 9,092,400 |
May 23 2022 | $121.70 | $124.48 | $120.34 | $124.07 | 9,341,500 |
May 20 2022 | $128.77 | $128.85 | $117.08 | $120.70 | 18,822,200 |
May 19 2022 | $124.40 | $128.40 | $123.70 | $127.14 | 8,075,800 |
May 18 2022 | $130.34 | $132.10 | $124.36 | $125.52 | 9,567,600 |
May 17 2022 | $126.91 | $132.83 | $125.79 | $132.05 | 12,154,200 |
May 16 2022 | $127.05 | $131.12 | $122.35 | $124.05 | 10,631,600 |
May 13 2022 | $124.98 | $130.80 | $122.38 | $127.20 | 20,891,500 |
May 12 2022 | $126.89 | $128.53 | $120.28 | $123.14 | 15,891,300 |
May 11 2022 | $132.95 | $138.96 | $129.11 | $129.39 | 11,388,400 |
May 10 2022 | $136.76 | $137.84 | $130.33 | $132.95 | 11,781,400 |
May 09 2022 | $146.00 | $146.95 | $132.65 | $133.31 | 12,593,800 |
May 06 2022 | $149.96 | $150.90 | $145.85 | $148.90 | 7,697,900 |
May 05 2022 | $155.69 | $157.99 | $149.05 | $150.47 | 7,950,800 |
May 04 2022 | $152.91 | $157.14 | $150.77 | $156.97 | 9,550,600 |
May 03 2022 | $149.09 | $154.45 | $147.91 | $153.58 | 10,149,500 |
May 02 2022 | $148.02 | $149.45 | $143.38 | $148.61 | 12,399,200 |
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.
