BA: The Boeing Company

As of Friday, April 26th, 2024

$ 167.22

+0.41 +0.25%

Open: 165.98
High: 168.65
Low: 164.93
Volume: 7,176,521
Previous Close on Thursday, April 25th, 2024

$ 166.81

+2.48 +1.51%

Open: 163.59
High: 168.13
Low: 159.70
Volume: 12,468,587

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 165.98 168.65 164.93 167.22 7,176,521 +0.41 +0.25
2024-04-25 163.59 168.13 159.70 166.81 12,468,587 +2.48 +1.51
2024-04-24 176.50 177.64 162.74 164.33 20,677,030 -4.75 -2.81
2024-04-23 170.95 171.18 168.43 169.08 7,529,061 -1.40 -0.82
2024-04-22 169.82 172.15 168.16 170.48 4,323,003 +0.66 +0.39
2024-04-19 170.00 172.00 169.65 169.82 4,681,617 -0.41 -0.24
2024-04-18 169.48 172.04 169.10 170.23 5,119,347 +0.02 +0.01
2024-04-17 170.00 170.85 168.12 170.21 8,148,982 -0.34 -0.20
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 177.64
On 2024-04-24		 159.70
On 2024-04-25		 -2.60 -1.53 177.64
On 2024-04-24		 159.70
On 2024-04-25		 -10.10 167.58
10D 177.64
On 2024-04-24		 159.70
On 2024-04-25		 -2.33 -1.37 177.64
On 2024-04-24		 159.70
On 2024-04-25		 -10.10 168.66
20D 192.87
On 2024-04-01		 159.70
On 2024-04-25		 -25.77 -13.35 192.87
On 2024-04-01		 159.70
On 2024-04-25		 -17.20 174.63
WTD 177.64
On 2024-04-24		 159.70
On 2024-04-25		 -2.60 -1.53 177.64
On 2024-04-24		 159.70
On 2024-04-25		 -10.10 167.58
MTD 192.87
On 2024-04-01		 159.70
On 2024-04-25		 -25.77 -13.35 192.87
On 2024-04-01		 159.70
On 2024-04-25		 -17.20 174.63
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

167.22 +0.41 +0.25 7,176,521