BA: The Boeing Company

As of Thursday, September 18th, 2025

$ 215.66

+1.03 +0.48%

Open: 215.23
High: 217.40
Low: 213.70
Volume: 6,349,259
Previous Close on Wednesday, September 17th, 2025

$ 214.63

-0.39 -0.18%

Open: 215.59
High: 218.05
Low: 213.13
Volume: 6,002,198

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 215.23 217.40 213.70 215.66 6,349,259 +1.03 +0.48
2025-09-17 215.59 218.05 213.13 214.63 6,002,198 -0.39 -0.18
2025-09-16 216.86 217.13 213.75 215.02 6,313,972 -0.73 -0.34
2025-09-15 216.25 217.26 214.07 215.75 6,870,628 -0.19 -0.09
2025-09-12 219.89 220.00 215.70 215.94 11,059,982 -4.05 -1.84
2025-09-11 228.00 229.69 219.65 219.99 11,915,436 -7.53 -3.31
2025-09-10 229.60 230.10 226.59 227.52 4,912,390 -2.00 -0.87
2025-09-09 231.01 232.28 228.45 229.52 5,418,222 -1.43 -0.62
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 220.00
On 2025-09-12		 213.13
On 2025-09-17		 -4.33 -1.97 220.00
On 2025-09-12		 213.13
On 2025-09-17		 -3.12 215.40
10D 232.28
On 2025-09-09		 213.13
On 2025-09-17		 -15.09 -6.54 232.28
On 2025-09-09		 213.13
On 2025-09-17		 -8.24 221.46
20D 238.33
On 2025-09-02		 213.13
On 2025-09-17		 -9.96 -4.41 238.33
On 2025-09-02		 213.13
On 2025-09-17		 -10.57 226.89
WTD 218.05
On 2025-09-17		 213.13
On 2025-09-17		 -0.28 -0.13 218.05
On 2025-09-17		 213.70
On 2025-09-18		 -1.99 215.27
MTD 238.33
On 2025-09-02		 213.13
On 2025-09-17		 -19.02 -8.10 238.33
On 2025-09-02		 213.13
On 2025-09-17		 -10.57 224.24
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

215.66 +1.03 +0.48 6,349,259