BA: The Boeing Company

As of Thursday, April 9th, 2026

$ 220.06

+2.26 +1.04%

Open: 216.00
High: 221.29
Low: 216.00
Volume: 4,738,305
Previous Close on Wednesday, April 8th, 2026

$ 217.80

+7.80 +3.71%

Open: 218.94
High: 220.85
Low: 216.00
Volume: 6,251,875

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 216.00 221.29 216.00 220.06 4,738,305 +2.26 +1.04
2026-04-08 218.94 220.85 216.00 217.80 6,251,875 +7.80 +3.71
2026-04-07 211.01 211.99 206.92 210.00 3,952,245 -2.30 -1.08
2026-04-06 207.37 212.40 207.37 212.30 4,129,243 +4.08 +1.96
2026-04-02 203.00 208.78 202.30 208.22 6,554,015 +0.90 +0.43
2026-04-01 203.50 210.28 203.50 207.32 9,663,676 +8.29 +4.17
2026-03-31 191.13 199.33 190.35 199.03 8,743,111 +9.82 +5.19
2026-03-30 191.48 192.50 187.72 189.21 6,558,167 -1.31 -0.69
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 221.29
On 2026-04-09		 202.30
On 2026-04-02		 12.74 6.15 212.40
On 2026-04-06		 206.92
On 2026-04-07		 -2.58 213.68
10D 221.29
On 2026-04-09		 187.72
On 2026-03-30		 20.45 10.24 198.24
On 2026-03-26		 187.72
On 2026-03-30		 -5.31 204.88
20D 221.29
On 2026-04-09		 187.72
On 2026-03-30		 5.96 2.78 217.15
On 2026-03-17		 187.72
On 2026-03-30		 -13.55 204.22
WTD 221.29
On 2026-04-09		 206.92
On 2026-04-07		 11.84 5.69 212.40
On 2026-04-06		 206.92
On 2026-04-07		 -2.58 215.04
MTD 221.29
On 2026-04-09		 202.30
On 2026-04-02		 21.03 10.57 210.28
On 2026-04-01		 202.30
On 2026-04-02		 -3.79 212.62
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
EXPI

eXp World Holdings Inc.

5.99 0.00 0.00 1,056,483
ARM

Arm Holdings plc

149.80 +0.89 +0.59 5,305,415
BA

The Boeing Company

220.06 +2.26 +1.04 4,738,305