boeing stock price in jan 2022

The closing price for Boeing (BA) in January 2022 was $200.24, on January 31, 2022. It was down 1.8% for the month. The latest price is $177.15.

Created with Highcharts 9.0.0Chart context menu4. Jan6. Jan8. Jan10. Jan12. Jan14. Jan16. Jan18. Jan20. Jan22. Jan24. Jan26. Jan28. Jan30. Jan3. Jan10. Jan17. Jan24. Jan180200220240ZoomView 1 month1mView 3 months3mView 6 months6mView year to dateYTDView 1 year1yView allAllJan 3, 2022Jan 31, 2022BA Price (Line)BA Price (Candlestick)
DATE OPEN HIGH LOW CLOSE VOLUME
January 31 2022
$190.73
$200.34
$190.00
$200.24
15,504,600
January 28 2022
$188.78
$190.72
$183.77
$190.57
10,966,700
January 27 2022
$196.38
$199.71
$188.64
$189.75
12,670,100
January 26 2022
$206.21
$206.21
$191.92
$194.27
19,974,400
January 25 2022
$200.10
$205.63
$197.55
$204.10
8,824,500
January 24 2022
$199.85
$204.80
$192.51
$204.20
13,796,500
January 21 2022
$213.79
$213.79
$204.57
$205.44
11,548,500
January 20 2022
$217.38
$221.95
$213.42
$214.19
7,636,800
January 19 2022
$225.10
$225.42
$216.94
$217.08
9,382,800
January 18 2022
$224.50
$229.67
$224.26
$225.01
8,930,700
January 14 2022
$222.16
$226.20
$220.25
$225.96
8,053,500
January 13 2022
$222.25
$226.89
$220.05
$223.90
17,628,000
January 12 2022
$217.09
$221.24
$216.30
$217.45
9,134,500
January 11 2022
$209.00
$217.03
$208.41
$216.02
8,098,400
January 10 2022
$214.26
$215.28
$207.13
$209.31
8,229,000
January 07 2022
$212.98
$218.32
$212.38
$215.50
9,526,400
January 06 2022
$214.64
$216.00
$207.86
$211.34
7,142,200
January 05 2022
$216.64
$218.93
$211.81
$213.07
11,564,700
January 04 2022
$211.30
$214.56
$209.78
$213.63
11,414,600
January 03 2022
$204.00
$210.55
$203.34
$207.86
9,060,200
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.