BA: The Boeing Company

As of Friday, November 7th, 2025

$ 194.61

-1.89 -0.96%

Open: 195.50
High: 195.85
Low: 191.49
Volume: 7,833,980
Previous Close on Thursday, November 6th, 2025

$ 196.50

-1.12 -0.57%

Open: 198.10
High: 201.27
Low: 195.45
Volume: 7,711,696

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 195.50 195.85 191.49 194.61 7,833,980 -1.89 -0.96
2025-11-06 198.10 201.27 195.45 196.50 7,711,696 -1.12 -0.57
2025-11-05 197.75 198.51 195.31 197.62 9,846,663 -0.43 -0.22
2025-11-04 201.80 202.22 197.57 198.05 8,544,391 -6.50 -3.18
2025-11-03 202.04 205.66 201.58 204.55 8,081,469 +3.53 +1.76
2025-10-31 201.25 202.60 198.30 201.02 10,609,400 +0.94 +0.47
2025-10-30 210.01 210.28 200.02 200.08 19,191,391 -13.50 -6.32
2025-10-29 221.36 221.90 212.50 213.58 20,715,674 -9.75 -4.37
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 205.66
On 2025-11-03		 191.49
On 2025-11-07		 -6.41 -3.19 205.66
On 2025-11-03		 191.49
On 2025-11-07		 -6.89 198.27
10D 225.56
On 2025-10-28		 191.49
On 2025-11-07		 -26.74 -12.08 225.56
On 2025-10-28		 191.49
On 2025-11-07		 -15.10 205.23
20D 225.56
On 2025-10-28		 191.49
On 2025-11-07		 -16.12 -7.65 225.56
On 2025-10-28		 191.49
On 2025-11-07		 -15.10 210.54
WTD 205.66
On 2025-11-03		 191.49
On 2025-11-07		 -6.41 -3.19 205.66
On 2025-11-03		 191.49
On 2025-11-07		 -6.89 198.27
MTD 205.66
On 2025-11-03		 191.49
On 2025-11-07		 -6.41 -3.19 205.66
On 2025-11-03		 191.49
On 2025-11-07		 -6.89 198.27
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

194.61 -1.89 -0.96 7,833,980