boeing stock price 2022

The closing price for Boeing (BA) in 2022 was $190.49, on December 30, 2022. It was down 6.6% for the year. The latest price is $154.18.

DATE OPEN HIGH LOW CLOSE VOLUME
December 30 2022
$187.50
$190.65
$187.04
$190.49
4,007,400
December 29 2022
$189.00
$190.25
$186.19
$188.91
4,518,900
December 28 2022
$189.32
$191.32
$187.43
$188.38
4,426,300
December 27 2022
$189.58
$192.44
$187.62
$189.40
5,014,800
December 23 2022
$188.25
$189.43
$184.72
$189.06
3,983,600
December 22 2022
$193.82
$194.17
$185.67
$188.25
6,924,800
December 21 2022
$190.04
$196.40
$189.72
$196.00
9,175,400
December 20 2022
$186.18
$189.91
$185.74
$188.29
6,156,800
December 19 2022
$184.92
$188.04
$184.71
$185.68
6,605,400
December 16 2022
$182.79
$186.61
$181.30
$184.70
7,906,800
December 15 2022
$186.25
$187.98
$181.28
$183.72
5,343,200
December 14 2022
$187.33
$189.67
$185.41
$188.25
5,814,900
December 13 2022
$191.11
$191.11
$184.85
$187.13
10,975,300
December 12 2022
$180.80
$186.69
$180.50
$186.27
8,098,400
December 09 2022
$180.75
$183.89
$179.25
$179.54
6,359,000
December 08 2022
$179.32
$184.88
$178.61
$179.08
6,707,700
December 07 2022
$176.28
$178.43
$174.62
$176.50
5,871,200
December 06 2022
$184.01
$184.79
$177.01
$178.43
8,236,900
December 05 2022
$182.00
$188.45
$180.80
$185.10
10,456,300
December 02 2022
$173.12
$183.45
$172.85
$182.87
10,563,800
December 01 2022
$178.88
$179.70
$174.69
$175.78
4,517,500
November 30 2022
$178.00
$179.98
$174.20
$178.88
6,778,700
November 29 2022
$172.88
$175.95
$172.56
$175.32
5,077,800
November 28 2022
$176.17
$177.14
$171.70
$171.83
5,355,500
November 25 2022
$174.35
$178.46
$174.03
$178.36
3,476,900
Unlock 2x data
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.

Related Searches