The closing price for Boeing (BA) in 2019 was $323.83, on December 31, 2019. It was up 5.4% for the year. The latest price is $154.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $323.49 | $324.64 | $321.41 | $323.83 | 4,958,800 |
December 30 2019 | $328.55 | $328.67 | $323.78 | $324.47 | 4,525,500 |
December 27 2019 | $328.25 | $331.68 | $327.22 | $328.19 | 4,124,000 |
December 26 2019 | $330.73 | $331.39 | $327.35 | $327.97 | 4,593,400 |
December 24 2019 | $337.50 | $337.74 | $330.65 | $331.03 | 4,120,100 |
December 23 2019 | $334.76 | $338.58 | $332.22 | $335.55 | 9,534,800 |
December 20 2019 | $332.64 | $333.52 | $326.06 | $326.06 | 9,489,400 |
December 19 2019 | $330.93 | $332.83 | $329.02 | $331.53 | 5,492,600 |
December 18 2019 | $326.78 | $333.27 | $326.20 | $328.72 | 7,029,300 |
December 17 2019 | $320.16 | $328.99 | $318.71 | $325.07 | 13,526,400 |
December 16 2019 | $326.59 | $334.24 | $324.50 | $325.07 | 16,488,200 |
December 13 2019 | $344.25 | $347.24 | $339.08 | $339.65 | 4,526,300 |
December 12 2019 | $346.19 | $348.99 | $338.98 | $344.24 | 5,970,000 |
December 11 2019 | $340.08 | $347.96 | $336.50 | $347.93 | 7,369,100 |
December 10 2019 | $348.08 | $349.32 | $345.40 | $345.84 | 2,920,900 |
December 09 2019 | $350.58 | $351.51 | $347.50 | $349.13 | 2,844,600 |
December 06 2019 | $345.68 | $352.30 | $345.06 | $352.00 | 2,856,100 |
December 05 2019 | $348.15 | $348.35 | $343.55 | $343.64 | 4,719,600 |
December 04 2019 | $352.60 | $353.19 | $346.76 | $346.78 | 3,014,200 |
December 03 2019 | $350.01 | $353.46 | $345.55 | $350.00 | 4,683,500 |
December 02 2019 | $364.91 | $365.21 | $353.06 | $353.08 | 4,794,500 |
November 29 2019 | $365.33 | $366.12 | $364.01 | $364.01 | 1,390,900 |
November 27 2019 | $367.77 | $369.63 | $364.63 | $365.82 | 4,145,000 |
November 26 2019 | $371.45 | $372.55 | $369.16 | $371.30 | 2,859,000 |
November 25 2019 | $370.32 | $372.09 | $367.02 | $370.92 | 3,324,400 |
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.
