BA: The Boeing Company

As of Thursday, June 11th, 2026

$ 221.63

+12.63 +6.04%

Open: 209.84
High: 221.77
Low: 209.80
Volume: 6,598,261
Previous Close on Wednesday, June 10th, 2026

$ 209.00

-5.51 -2.57%

Open: 213.07
High: 213.70
Low: 207.95
Volume: 6,753,303

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 209.84 221.77 209.80 221.63 6,597,954 +12.63 +6.04
2026-06-10 213.07 213.70 207.95 209.00 6,753,303 -5.51 -2.57
2026-06-09 216.50 220.01 212.23 214.51 5,121,158 -1.41 -0.65
2026-06-08 216.30 217.79 215.00 215.92 3,444,771 +0.47 +0.22
2026-06-05 216.58 218.37 213.63 215.45 4,740,324 -1.97 -0.91
2026-06-04 213.00 221.60 212.80 217.42 7,835,455 +6.84 +3.25
2026-06-03 216.10 216.35 209.63 210.58 7,416,471 -7.12 -3.27
2026-06-02 222.52 224.69 215.01 217.70 7,650,284 -6.60 -2.94
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 221.77
On 2026-06-11		 207.95
On 2026-06-10		 4.21 1.94 220.01
On 2026-06-09		 207.95
On 2026-06-10		 -5.48 215.30
10D 232.30
On 2026-05-29		 207.95
On 2026-06-10		 -7.15 -3.13 232.30
On 2026-05-29		 207.95
On 2026-06-10		 -10.48 217.77
20D 244.07
On 2026-05-14		 207.95
On 2026-06-10		 -18.97 -7.88 244.07
On 2026-05-14		 207.95
On 2026-06-10		 -14.80 219.79
WTD 221.77
On 2026-06-11		 207.95
On 2026-06-10		 6.18 2.87 220.01
On 2026-06-09		 207.95
On 2026-06-10		 -5.48 215.27
MTD 228.80
On 2026-06-01		 207.95
On 2026-06-10		 -9.52 -4.12 228.80
On 2026-06-01		 207.95
On 2026-06-10		 -9.11 216.28
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
CASH

Pathward Financial Inc.

82.91 +1.36 +1.67 272,585
DOCU

DocuSign Inc.

44.55 -0.58 -1.29 4,106,903
BURL

Burlington Stores Inc.

342.37 +15.36 +4.70 611,597
APP

AppLovin Corp.

478.57 -14.41 -2.92 5,912,668
BA

The Boeing Company

221.63 +12.63 +6.04 6,598,261