BA: The Boeing Company

As of Friday, May 22nd, 2026

$ 219.02

-0.59 -0.27%

Open: 220.85
High: 221.11
Low: 217.17
Volume: 4,632,295
Previous Close on Thursday, May 21st, 2026

$ 219.61

-2.59 -1.17%

Open: 219.39
High: 221.17
Low: 215.72
Volume: 6,378,714

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 220.85 221.11 217.17 219.02 4,632,295 -0.59 -0.27
2026-05-21 219.39 221.17 215.72 219.61 6,378,714 -2.59 -1.17
2026-05-20 216.80 223.02 216.50 222.20 7,652,724 +7.19 +3.34
2026-05-19 218.84 220.05 214.00 215.01 5,327,449 -5.60 -2.54
2026-05-18 220.48 221.17 216.79 220.61 6,531,520 +0.12 +0.05
2026-05-15 226.85 226.85 220.45 220.49 9,120,470 -8.72 -3.80
2026-05-14 243.52 244.07 227.50 229.21 17,602,527 -11.39 -4.73
2026-05-13 237.23 242.27 234.40 240.60 7,060,171 +3.73 +1.57
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 223.02
On 2026-05-20		 214.00
On 2026-05-19		 -1.47 -0.67 223.02
On 2026-05-20		 215.72
On 2026-05-21		 -3.27 219.29
10D 244.07
On 2026-05-14		 214.00
On 2026-05-19		 -18.34 -7.73 244.07
On 2026-05-14		 214.00
On 2026-05-19		 -12.32 226.18
20D 244.07
On 2026-05-14		 214.00
On 2026-05-19		 -13.42 -5.77 244.07
On 2026-05-14		 214.00
On 2026-05-19		 -12.32 227.42
WTD 223.02
On 2026-05-20		 214.00
On 2026-05-19		 -1.47 -0.67 223.02
On 2026-05-20		 215.72
On 2026-05-21		 -3.27 219.29
MTD 244.07
On 2026-05-14		 214.00
On 2026-05-19		 -10.01 -4.37 244.07
On 2026-05-14		 214.00
On 2026-05-19		 -12.32 227.08
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CASH

Pathward Financial Inc.

82.74 +0.09 +0.11 171,855
DOCU

DocuSign Inc.

49.53 +0.56 +1.14 2,276,646
BURL

Burlington Stores Inc.

324.51 +8.47 +2.68 1,030,708
APP

AppLovin Corp.

481.68 -4.21 -0.87 3,819,433
BA

The Boeing Company

219.02 -0.59 -0.27 4,632,295