BA: The Boeing Company

As of Thursday, April 30th, 2026

$ 229.03

+4.92 +2.20%

Open: 225.90
High: 229.55
Low: 224.61
Volume: 4,828,647
Previous Close on Wednesday, April 29th, 2026

$ 224.11

-6.67 -2.89%

Open: 230.22
High: 230.26
Low: 221.15
Volume: 6,285,625

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 225.90 229.55 224.61 229.03 4,828,022 +4.92 +2.20
2026-04-29 230.22 230.26 221.15 224.11 6,285,625 -6.67 -2.89
2026-04-28 231.05 231.33 227.07 230.78 3,690,312 -0.55 -0.24
2026-04-27 233.00 235.45 229.39 231.33 4,302,290 -1.11 -0.48
2026-04-24 234.99 236.45 232.07 232.44 5,706,010 -1.71 -0.73
2026-04-23 231.51 235.91 228.77 234.15 7,743,005 +2.87 +1.24
2026-04-22 227.05 232.60 221.22 231.28 15,487,690 +12.12 +5.53
2026-04-21 223.29 225.66 218.90 219.16 7,407,912 -5.92 -2.63
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 236.45
On 2026-04-24		 221.15
On 2026-04-29		 -5.12 -2.19 236.45
On 2026-04-24		 221.15
On 2026-04-29		 -6.47 229.54
10D 236.45
On 2026-04-24		 218.90
On 2026-04-21		 10.15 4.64 236.45
On 2026-04-24		 221.15
On 2026-04-29		 -6.47 228.07
20D 236.45
On 2026-04-24		 202.30
On 2026-04-02		 21.71 10.47 236.45
On 2026-04-24		 221.15
On 2026-04-29		 -6.47 222.77
WTD 235.45
On 2026-04-27		 221.15
On 2026-04-29		 -3.41 -1.47 235.45
On 2026-04-27		 221.15
On 2026-04-29		 -6.07 228.81
MTD 236.45
On 2026-04-24		 202.30
On 2026-04-02		 30.00 15.07 236.45
On 2026-04-24		 221.15
On 2026-04-29		 -6.47 222.04
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

229.03 +4.92 +2.20 4,828,647