BA: The Boeing Company

As of Wednesday, April 16th, 2025

$ 156.47

+0.95 +0.61%

Open: 154.37
High: 157.66
Low: 153.55
Volume: 6,799,242
Previous Close on Tuesday, April 15th, 2025

$ 155.52

-3.76 -2.36%

Open: 155.28
High: 159.12
Low: 155.28
Volume: 11,506,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 154.37 157.66 153.55 156.47 6,799,008 +0.95 +0.61
2025-04-15 155.28 159.12 155.28 155.52 11,506,678 -3.76 -2.36
2025-04-14 159.82 162.55 157.60 159.28 7,231,965 +2.44 +1.56
2025-04-11 154.62 157.59 152.00 156.84 8,800,594 +1.32 +0.85
2025-04-10 154.98 157.35 149.41 155.52 10,028,758 -5.30 -3.30
2025-04-09 138.85 162.43 137.94 160.82 16,644,822 +21.43 +15.37
2025-04-08 146.85 147.77 137.40 139.39 14,455,952 +0.53 +0.38
2025-04-07 132.05 143.97 128.88 138.86 18,737,323 +2.27 +1.66
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 162.55
On 2025-04-14		 149.41
On 2025-04-10		 -4.35 -2.70 162.55
On 2025-04-14		 153.55
On 2025-04-16		 -5.54 156.73
10D 162.55
On 2025-04-14		 128.88
On 2025-04-07		 -12.09 -7.17 160.21
On 2025-04-03		 128.88
On 2025-04-07		 -19.56 151.02
20D 184.40
On 2025-03-24		 128.88
On 2025-04-07		 -16.15 -9.36 184.40
On 2025-03-24		 128.88
On 2025-04-07		 -30.11 163.14
WTD 162.55
On 2025-04-14		 153.55
On 2025-04-16		 -0.37 -0.24 162.55
On 2025-04-14		 153.55
On 2025-04-16		 -5.54 157.09
MTD 170.98
On 2025-04-01		 128.88
On 2025-04-07		 -14.08 -8.26 170.98
On 2025-04-01		 128.88
On 2025-04-07		 -24.62 153.91
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

129.38 -4.16 -3.12 5,764,557
VLUE

iShares Edge MSCI USA Value Factor ETF

98.09 -1.45 -1.46 1,089,123
GD

General Dynamics

276.63 -0.51 -0.18 1,667,143
SPTM

SPDR Portfolio Total Stock Market ETF

63.88 -1.41 -2.16 1,211,879
BA

The Boeing Company

156.47 +0.95 +0.61 6,799,242