BA: The Boeing Company

As of Friday, August 29th, 2025

$ 234.68

-1.48 -0.63%

Open: 236.13
High: 238.05
Low: 233.17
Volume: 4,991,489
Previous Close on Thursday, August 28th, 2025

$ 236.16

+0.54 +0.23%

Open: 235.85
High: 237.35
Low: 234.50
Volume: 4,033,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 236.13 238.05 233.17 234.68 4,990,127 -1.48 -0.63
2025-08-28 235.85 237.35 234.50 236.16 4,033,799 +0.54 +0.23
2025-08-27 235.36 236.34 232.40 235.62 4,731,080 +0.79 +0.34
2025-08-26 228.00 234.83 227.98 234.83 7,163,064 +7.96 +3.51
2025-08-25 229.60 230.25 226.60 226.87 4,583,423 -3.25 -1.41
2025-08-22 225.41 233.70 225.24 230.12 8,530,781 +5.66 +2.52
2025-08-21 227.13 227.58 223.71 224.46 6,066,808 -1.16 -0.51
2025-08-20 224.49 226.37 223.60 225.62 5,000,961 +0.62 +0.28
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 238.05
On 2025-08-29		 226.60
On 2025-08-25		 4.56 1.98 230.25
On 2025-08-25		 230.25
On 2025-08-25		 0.00 233.63
10D 238.05
On 2025-08-29		 223.60
On 2025-08-20		 -0.58 -0.25 235.16
On 2025-08-18		 223.60
On 2025-08-20		 -4.91 230.58
20D 238.05
On 2025-08-29		 218.03
On 2025-08-04		 12.78 5.76 236.45
On 2025-08-15		 223.60
On 2025-08-20		 -5.43 229.74
WTD 238.05
On 2025-08-29		 226.60
On 2025-08-25		 4.56 1.98 230.25
On 2025-08-25		 230.25
On 2025-08-25		 0.00 233.63
MTD 238.05
On 2025-08-29		 215.90
On 2025-08-01		 12.84 5.79 236.45
On 2025-08-15		 223.60
On 2025-08-20		 -5.43 229.37
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
EOG

EOG Resources, Inc.

124.82 +0.48 +0.39 1,737,880
BA

The Boeing Company

234.68 -1.48 -0.63 4,991,489