BA: The Boeing Company

As of Friday, July 24th, 2026

$ 209.52

+0.29 +0.14%

Open: 210.09
High: 212.49
Low: 208.40
Volume: 3,742,692
Previous Close on Thursday, July 23rd, 2026

$ 209.23

+0.58 +0.28%

Open: 206.00
High: 211.30
Low: 205.06
Volume: 4,722,734

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 210.09 212.49 208.40 209.52 3,742,692 +0.29 +0.14
2026-07-23 206.00 211.30 205.06 209.23 4,722,734 +0.58 +0.28
2026-07-22 205.00 209.25 204.88 208.65 5,958,777 +3.85 +1.88
2026-07-21 209.48 211.70 203.90 204.80 9,677,928 -4.68 -2.23
2026-07-20 216.18 216.73 208.70 209.48 5,864,752 -4.55 -2.13
2026-07-17 211.50 216.96 211.00 214.03 4,202,447 -0.31 -0.14
2026-07-16 216.52 217.96 214.20 214.34 4,703,391 -3.78 -1.73
2026-07-15 217.79 221.93 217.25 218.12 3,287,884 +1.01 +0.47
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 216.73
On 2026-07-20		 203.90
On 2026-07-21		 -4.51 -2.11 216.73
On 2026-07-20		 203.90
On 2026-07-21		 -5.92 208.34
10D 222.00
On 2026-07-13		 203.90
On 2026-07-21		 -12.76 -5.74 222.00
On 2026-07-13		 203.90
On 2026-07-21		 -8.15 212.08
20D 237.48
On 2026-07-07		 203.90
On 2026-07-21		 -8.60 -3.94 237.48
On 2026-07-07		 203.90
On 2026-07-21		 -14.14 217.54
WTD 216.73
On 2026-07-20		 203.90
On 2026-07-21		 -4.51 -2.11 216.73
On 2026-07-20		 203.90
On 2026-07-21		 -5.92 208.34
MTD 237.48
On 2026-07-07		 203.90
On 2026-07-21		 -6.95 -3.21 237.48
On 2026-07-07		 203.90
On 2026-07-21		 -14.14 217.79
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

209.52 +0.29 +0.14 3,742,692