The closing price for Boeing (BA) in September 2022 was $121.08, on September 30, 2022. It was down 23.4% for the month. The latest price is $170.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $123.14 | $125.48 | $120.99 | $121.08 | 8,383,000 |
September 29 2022 | $131.20 | $131.61 | $123.80 | $125.33 | 8,905,400 |
September 28 2022 | $128.04 | $133.89 | $127.40 | $133.44 | 10,257,200 |
September 27 2022 | $129.32 | $130.45 | $125.60 | $127.51 | 6,682,300 |
September 26 2022 | $129.77 | $132.45 | $126.88 | $127.34 | 7,095,100 |
September 23 2022 | $135.65 | $136.19 | $129.50 | $131.26 | 8,927,900 |
September 22 2022 | $143.13 | $143.70 | $138.29 | $138.71 | 6,311,800 |
September 21 2022 | $146.77 | $149.87 | $143.21 | $143.29 | 6,244,300 |
September 20 2022 | $145.26 | $147.67 | $143.90 | $145.94 | 6,737,600 |
September 19 2022 | $142.62 | $146.99 | $142.35 | $144.88 | 5,150,700 |
September 16 2022 | $145.23 | $145.63 | $141.35 | $144.29 | 10,310,700 |
September 15 2022 | $147.88 | $153.45 | $147.28 | $149.78 | 9,792,800 |
September 14 2022 | $146.90 | $149.70 | $144.30 | $149.26 | 8,478,000 |
September 13 2022 | $153.60 | $155.19 | $147.13 | $147.31 | 8,724,900 |
September 12 2022 | $158.46 | $160.97 | $157.45 | $158.72 | 5,363,100 |
September 09 2022 | $158.00 | $159.75 | $156.95 | $157.52 | 5,775,800 |
September 08 2022 | $155.00 | $158.30 | $153.84 | $157.79 | 4,949,100 |
September 07 2022 | $151.26 | $156.35 | $150.87 | $155.95 | 5,298,600 |
September 06 2022 | $152.39 | $154.48 | $150.46 | $152.39 | 5,210,500 |
September 02 2022 | $155.19 | $156.99 | $151.48 | $151.82 | 5,262,800 |
September 01 2022 | $158.00 | $158.90 | $150.82 | $153.66 | 7,652,000 |
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.
