BA: The Boeing Company
$ 229.12 |
|
+1.79 +0.79% |
|
| Open: | 227.50 |
| High: | 230.90 |
| Low: | 227.38 |
| Volume: | 4,712,525 |
$ 227.33
+2.29 +1.02%
| Open: | 226.15 |
| High: | 230.39 |
| Low: | 224.58 |
| Volume: | 4,534,085 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 227.50 | 230.90 | 227.38 | 229.12 | 4,712,525 | +1.79 | +0.79 |
| 2025-08-07 | 226.15 | 230.39 | 224.58 | 227.33 | 4,534,085 | +2.29 | +1.02 |
| 2025-08-06 | 225.70 | 226.57 | 224.04 | 225.04 | 3,643,661 | +0.18 | +0.08 |
| 2025-08-05 | 222.37 | 226.03 | 221.07 | 224.86 | 5,410,195 | +2.52 | +1.13 |
| 2025-08-04 | 220.15 | 222.85 | 218.03 | 222.34 | 5,946,152 | +0.44 | +0.20 |
| 2025-08-01 | 219.45 | 222.46 | 215.90 | 221.90 | 8,552,063 | +0.06 | +0.03 |
| 2025-07-31 | 224.02 | 225.00 | 221.15 | 221.84 | 7,769,183 | -4.00 | -1.77 |
| 2025-07-30 | 227.84 | 231.72 | 224.35 | 225.84 | 9,277,118 | -0.24 | -0.11 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 230.90 On 2025-08-08 |
218.03 On 2025-08-04 |
7.22 | 3.25 | 222.85 On 2025-08-04 |
222.85 On 2025-08-04 |
0.00 | 225.74 |
| 10D | 242.69 On 2025-07-29 |
215.90 On 2025-08-01 |
-3.94 | -1.69 | 242.69 On 2025-07-29 |
215.90 On 2025-08-01 |
-11.04 | 226.08 |
| 20D | 242.69 On 2025-07-29 |
215.90 On 2025-08-01 |
2.28 | 1.01 | 242.69 On 2025-07-29 |
215.90 On 2025-08-01 |
-11.04 | 228.38 |
| WTD | 230.90 On 2025-08-08 |
218.03 On 2025-08-04 |
7.22 | 3.25 | 222.85 On 2025-08-04 |
222.85 On 2025-08-04 |
0.00 | 225.74 |
| MTD | 230.90 On 2025-08-08 |
215.90 On 2025-08-01 |
7.28 | 3.28 | 222.46 On 2025-08-01 |
222.46 On 2025-08-01 |
0.00 | 225.10 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |