The closing price for Boeing (BA) in 2021 was $201.32, on December 31, 2021. It was down 4.1% for the year. The latest price is $170.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $202.20 | $203.69 | $200.03 | $201.32 | 8,053,000 |
December 30 2021 | $203.00 | $206.00 | $202.60 | $202.71 | 7,012,600 |
December 29 2021 | $205.36 | $205.41 | $202.60 | $203.66 | 6,119,000 |
December 28 2021 | $202.23 | $208.94 | $201.65 | $206.13 | 8,879,700 |
December 27 2021 | $201.99 | $203.43 | $199.10 | $203.17 | 7,818,900 |
December 23 2021 | $202.13 | $205.13 | $201.32 | $204.22 | 7,415,200 |
December 22 2021 | $199.46 | $202.93 | $197.94 | $201.69 | 8,145,300 |
December 21 2021 | $190.28 | $199.69 | $190.04 | $199.52 | 12,082,300 |
December 20 2021 | $188.11 | $190.36 | $185.26 | $188.48 | 10,256,400 |
December 17 2021 | $190.27 | $194.77 | $187.88 | $192.63 | 12,618,300 |
December 16 2021 | $197.00 | $198.32 | $190.44 | $190.79 | 8,216,800 |
December 15 2021 | $195.28 | $196.58 | $190.32 | $195.43 | 10,535,900 |
December 14 2021 | $195.60 | $200.50 | $195.18 | $195.50 | 8,445,100 |
December 13 2021 | $202.50 | $202.81 | $195.55 | $197.40 | 10,619,600 |
December 10 2021 | $208.81 | $209.00 | $203.48 | $205.06 | 6,040,000 |
December 09 2021 | $207.53 | $208.55 | $205.20 | $207.56 | 7,011,000 |
December 08 2021 | $209.18 | $212.68 | $207.71 | $211.03 | 6,986,800 |
December 07 2021 | $207.06 | $211.65 | $206.38 | $208.83 | 10,387,900 |
December 06 2021 | $199.77 | $206.42 | $199.20 | $205.88 | 11,587,900 |
December 03 2021 | $198.70 | $199.90 | $195.42 | $198.49 | 10,742,700 |
December 02 2021 | $196.80 | $202.54 | $192.41 | $202.38 | 20,435,400 |
December 01 2021 | $200.81 | $201.62 | $188.00 | $188.19 | 13,268,700 |
November 30 2021 | $196.02 | $198.82 | $193.85 | $197.85 | 12,638,900 |
November 29 2021 | $201.87 | $204.28 | $195.33 | $198.50 | 12,276,200 |
November 26 2021 | $197.57 | $199.42 | $194.00 | $199.21 | 17,636,600 |
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.
