The closing price for Boeing (BA) in August 2022 was $160.25, on August 31, 2022. It was down 3.4% for the month. The latest price is $224.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $163.00 | $163.55 | $160.14 | $160.25 | 4,123,500 |
August 30 2022 | $167.27 | $169.92 | $160.72 | $162.21 | 6,248,600 |
August 29 2022 | $162.28 | $166.90 | $162.20 | $165.42 | 4,727,600 |
August 26 2022 | $170.00 | $171.37 | $164.27 | $164.53 | 4,957,400 |
August 25 2022 | $164.56 | $169.65 | $163.70 | $169.38 | 4,949,400 |
August 24 2022 | $162.27 | $164.14 | $161.38 | $163.60 | 4,211,300 |
August 23 2022 | $159.14 | $161.69 | $159.08 | $160.07 | 3,425,200 |
August 22 2022 | $159.40 | $160.27 | $157.91 | $158.98 | 5,312,300 |
August 19 2022 | $166.33 | $166.84 | $162.58 | $162.92 | 5,736,100 |
August 18 2022 | $167.20 | $169.18 | $165.77 | $168.69 | 4,404,600 |
August 17 2022 | $169.61 | $169.85 | $166.09 | $167.20 | 6,533,500 |
August 16 2022 | $170.00 | $173.85 | $169.15 | $172.08 | 5,259,600 |
August 15 2022 | $169.29 | $172.55 | $168.32 | $170.47 | 4,734,700 |
August 12 2022 | $168.39 | $170.11 | $167.57 | $169.99 | 4,345,200 |
August 11 2022 | $170.50 | $171.76 | $167.05 | $167.88 | 4,996,800 |
August 10 2022 | $168.35 | $171.14 | $167.25 | $169.02 | 7,181,700 |
August 09 2022 | $166.51 | $166.51 | $163.45 | $164.85 | 6,064,800 |
August 08 2022 | $166.41 | $171.09 | $164.71 | $165.89 | 11,293,200 |
August 05 2022 | $164.40 | $167.07 | $163.93 | $165.04 | 4,709,100 |
August 04 2022 | $165.77 | $168.12 | $164.41 | $166.50 | 5,039,600 |
August 03 2022 | $164.51 | $167.52 | $162.33 | $166.64 | 6,709,100 |
August 02 2022 | $167.00 | $167.33 | $163.14 | $163.28 | 10,874,300 |
August 01 2022 | $165.95 | $171.76 | $164.25 | $169.07 | 18,321,600 |
Daily pricing data for Boeing dates back to 1/2/1962, and may be incomplete.
