BA: The Boeing Company

As of Thursday, July 10th, 2025

$ 226.09

-0.51 -0.23%

Open: 226.65
High: 228.50
Low: 223.93
Volume: 6,063,817
Previous Close on Wednesday, July 9th, 2025

$ 226.60

+8.08 +3.70%

Open: 220.12
High: 230.20
Low: 220.01
Volume: 16,454,098

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 226.65 228.50 223.93 226.09 6,063,817 -0.51 -0.23
2025-07-09 220.12 230.20 220.01 226.60 16,454,098 +8.08 +3.70
2025-07-08 219.00 220.00 214.72 218.52 6,759,092 -0.11 -0.05
2025-07-07 215.60 218.63 214.50 218.63 5,765,472 +2.71 +1.26
2025-07-03 211.79 217.68 211.67 215.92 4,465,714 +3.89 +1.83
2025-07-02 210.40 214.40 208.25 212.03 5,837,164 +2.24 +1.07
2025-07-01 209.50 211.86 206.77 209.79 5,965,118 +0.26 +0.12
2025-06-30 213.88 214.71 208.02 209.53 9,030,354 -5.02 -2.34
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 230.20
On 2025-07-09		 211.67
On 2025-07-03		 14.06 6.63 230.20
On 2025-07-09		 223.93
On 2025-07-10		 -2.73 221.15
10D 230.20
On 2025-07-09		 199.76
On 2025-06-26		 27.19 13.67 214.81
On 2025-06-27		 206.77
On 2025-07-01		 -3.74 215.42
20D 230.20
On 2025-07-09		 195.28
On 2025-06-13		 10.36 4.80 216.21
On 2025-06-11		 195.28
On 2025-06-13		 -9.68 208.59
WTD 230.20
On 2025-07-09		 214.50
On 2025-07-07		 10.17 4.71 230.20
On 2025-07-09		 223.93
On 2025-07-10		 -2.73 222.46
MTD 230.20
On 2025-07-09		 206.77
On 2025-07-01		 16.56 7.90 230.20
On 2025-07-09		 223.93
On 2025-07-10		 -2.73 218.23
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

226.09 -0.51 -0.23 6,063,817