BA: The Boeing Company

As of Wednesday, June 18th, 2025

$ 197.68

-2.58 -1.29%

Open: 199.00
High: 201.06
Low: 196.80
Volume: 7,891,143
Previous Close on Tuesday, June 17th, 2025

$ 200.26

-1.44 -0.71%

Open: 201.31
High: 205.31
Low: 198.87
Volume: 10,711,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 199.00 201.06 196.80 197.68 7,891,143 -2.58 -1.29
2025-06-17 201.31 205.31 198.87 200.26 10,711,363 -1.44 -0.71
2025-06-16 200.57 204.00 199.08 201.70 6,865,434 +1.38 +0.69
2025-06-13 200.68 202.23 195.28 200.32 15,894,408 -3.43 -1.68
2025-06-12 202.17 206.34 201.28 203.75 30,430,517 -10.25 -4.79
2025-06-11 215.50 216.21 212.21 214.00 5,344,625 -1.73 -0.80
2025-06-10 217.58 217.90 213.25 215.73 8,162,506 -1.78 -0.82
2025-06-09 211.23 218.80 211.09 217.51 9,378,457 +6.71 +3.18
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 206.34
On 2025-06-12		 195.28
On 2025-06-13		 -16.32 -7.63 206.34
On 2025-06-12		 195.28
On 2025-06-13		 -5.36 200.74
10D 218.80
On 2025-06-09		 195.28
On 2025-06-13		 -14.30 -6.75 218.80
On 2025-06-09		 195.28
On 2025-06-13		 -10.75 207.08
20D 218.80
On 2025-06-09		 195.28
On 2025-06-13		 -9.99 -4.81 218.80
On 2025-06-09		 195.28
On 2025-06-13		 -10.75 206.73
WTD 205.31
On 2025-06-17		 196.80
On 2025-06-18		 -2.64 -1.32 205.31
On 2025-06-17		 196.80
On 2025-06-18		 -4.14 199.88
MTD 218.80
On 2025-06-09		 195.28
On 2025-06-13		 -9.64 -4.65 218.80
On 2025-06-09		 195.28
On 2025-06-13		 -10.75 208.28
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
NEU

NewMarket Corporation

648.80 +13.57 +2.14 159,013
RHHBY

Roche Holding AG

39.62 -0.40 -1.00 833,604
INCY

Incyte Corporation

68.27 -0.54 -0.78 1,691,218
BA

The Boeing Company

197.68 -2.58 -1.29 7,891,143