BA: The Boeing Company

As of Thursday, April 18th, 2024

$ 170.23

-0.32 -0.19%

Open: 169.48
High: 172.04
Low: 169.10
Volume: 5,119,381
Previous Close on Tuesday, April 16th, 2024

$ 170.55

+2.73 +1.63%

Open: 168.14
High: 170.64
Low: 167.75
Volume: 7,892,192

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 169.48 172.04 169.10 170.23 5,119,347 -0.32 -0.19
2024-04-16 168.14 170.64 167.75 170.55 7,892,192 +2.73 +1.63
2024-04-15 170.74 171.18 167.53 167.82 6,442,177 -1.73 -1.02
2024-04-12 172.20 173.24 169.37 169.55 7,555,190 -3.81 -2.20
2024-04-11 174.47 174.70 171.38 173.36 7,592,041 -1.27 -0.73
2024-04-10 176.31 178.10 172.44 174.63 9,684,287 -3.49 -1.96
2024-04-09 181.51 183.05 176.57 178.12 11,237,263 -3.44 -1.89
2024-04-08 182.14 184.55 181.49 181.56 6,157,532 -1.58 -0.86
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 174.70
On 2024-04-11		 167.53
On 2024-04-15		 -4.40 -2.52 174.70
On 2024-04-11		 167.53
On 2024-04-15		 -4.10 170.30
10D 188.00
On 2024-04-04		 167.53
On 2024-04-15		 -14.69 -7.94 188.00
On 2024-04-04		 167.53
On 2024-04-15		 -10.89 175.23
20D 196.18
On 2024-03-25		 167.53
On 2024-04-15		 -10.91 -6.02 196.18
On 2024-03-25		 167.53
On 2024-04-15		 -14.60 182.14
WTD 172.04
On 2024-04-18		 167.53
On 2024-04-15		 0.68 0.40 171.18
On 2024-04-15		 167.75
On 2024-04-16		 -2.00 169.53
MTD 192.87
On 2024-04-01		 167.53
On 2024-04-15		 -22.76 -11.79 192.87
On 2024-04-01		 167.53
On 2024-04-15		 -13.14 178.05
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

170.23 -0.32 -0.19 5,119,381