BA: The Boeing Company

As of Friday, November 8th, 2024

$ 151.68

+0.70 +0.46%

Open: 151.12
High: 152.60
Low: 149.43
Volume: 12,964,545
Previous Close on Thursday, November 7th, 2024

$ 150.98

+3.82 +2.60%

Open: 148.80
High: 152.80
Low: 148.03
Volume: 14,677,132
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 151.12 152.60 149.43 151.68 12,964,545 +0.70 +0.46
2024-11-07 148.80 152.80 148.03 150.98 14,677,132 +3.82 +2.60
2024-11-06 152.30 153.20 144.13 147.16 27,828,796 -3.84 -2.54
2024-11-05 157.47 157.66 150.65 151.00 23,009,478 -4.07 -2.62
2024-11-04 154.62 156.72 152.46 155.07 10,206,812 +0.48 +0.31
2024-11-01 152.78 156.00 151.23 154.59 18,847,595 +5.28 +3.54
2024-10-31 154.31 154.48 147.88 149.31 28,593,005 -4.98 -3.23
2024-10-30 152.51 156.91 152.51 154.29 50,709,471 +1.31 +0.86

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 157.66
On 2024-11-05
144.13
On 2024-11-06
-2.91 -1.88 157.66
On 2024-11-05
144.13
On 2024-11-06
-8.58 151.18
10D 157.66
On 2024-11-05
144.13
On 2024-11-06
-3.33 -2.15 157.66
On 2024-11-05
144.13
On 2024-11-06
-8.58 151.78
20D 163.44
On 2024-10-21
144.13
On 2024-11-06
0.66 0.44 163.44
On 2024-10-21
144.13
On 2024-11-06
-11.81 153.56
WTD 157.66
On 2024-11-05
144.13
On 2024-11-06
-2.91 -1.88 157.66
On 2024-11-05
144.13
On 2024-11-06
-8.58 151.18
MTD 157.66
On 2024-11-05
144.13
On 2024-11-06
2.37 1.59 157.66
On 2024-11-05
144.13
On 2024-11-06
-8.58 151.75
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

151.68 +0.70 +0.46 12,964,545