BA: The Boeing Company
$ 191.70 |
|
+6.14 +3.31% |
|
| Open: | 186.76 |
| High: | 194.75 |
| Low: | 186.22 |
| Volume: | 15,298,064 |
$ 185.56
-0.40 -0.22%
| Open: | 185.00 |
| High: | 186.72 |
| Low: | 183.50 |
| Volume: | 6,065,358 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 186.76 | 194.75 | 186.22 | 191.70 | 15,289,862 | +6.14 | +3.31 |
| 2025-05-07 | 185.00 | 186.72 | 183.50 | 185.56 | 6,065,358 | -0.40 | -0.22 |
| 2025-05-06 | 184.71 | 186.20 | 183.63 | 185.96 | 4,919,160 | -0.50 | -0.27 |
| 2025-05-05 | 184.39 | 187.58 | 184.39 | 186.46 | 5,409,223 | +1.00 | +0.54 |
| 2025-05-02 | 185.00 | 187.58 | 184.08 | 185.46 | 8,671,324 | +2.57 | +1.41 |
| 2025-05-01 | 182.85 | 184.75 | 182.03 | 182.89 | 7,298,160 | -0.35 | -0.19 |
| 2025-04-30 | 178.47 | 183.79 | 177.63 | 183.24 | 6,244,431 | +1.24 | +0.68 |
| 2025-04-29 | 182.52 | 184.25 | 181.20 | 182.00 | 6,778,606 | -0.30 | -0.16 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 194.75 On 2025-05-08 |
183.50 On 2025-05-07 |
8.81 | 4.82 | 187.58 On 2025-05-02 |
183.50 On 2025-05-07 |
-2.18 | 187.03 |
| 10D | 194.75 On 2025-05-08 |
175.86 On 2025-04-25 |
15.44 | 8.76 | 184.53 On 2025-04-28 |
177.63 On 2025-04-30 |
-3.74 | 184.35 |
| 20D | 194.75 On 2025-05-08 |
149.41 On 2025-04-10 |
30.88 | 19.20 | 162.55 On 2025-04-14 |
153.55 On 2025-04-16 |
-5.54 | 172.98 |
| WTD | 194.75 On 2025-05-08 |
183.50 On 2025-05-07 |
6.24 | 3.36 | 187.58 On 2025-05-05 |
183.50 On 2025-05-07 |
-2.18 | 187.42 |
| MTD | 194.75 On 2025-05-08 |
182.03 On 2025-05-01 |
8.46 | 4.62 | 187.58 On 2025-05-02 |
183.50 On 2025-05-07 |
-2.18 | 186.34 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |