BA: The Boeing Company

As of Friday, May 30th, 2025

$ 208.18

-- 0 0%

Open: 208.18
High: 208.18
Low: 208.18
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 208.18

+6.68 +3.32%

Open: 201.78
High: 212.28
Low: 201.50
Volume: 16,311,109

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 201.78 212.28 201.50 208.18 16,311,109 +6.68 +3.32
2025-05-28 201.95 202.45 200.22 201.50 5,448,693 +0.47 +0.23
2025-05-27 204.28 205.00 200.88 201.03 5,824,035 -1.33 -0.66
2025-05-23 199.95 203.20 198.75 202.36 5,229,739 -1.05 -0.52
2025-05-22 202.53 204.73 201.85 203.41 3,627,383 +0.20 +0.10
2025-05-21 206.60 207.12 202.43 203.21 6,574,570 -4.46 -2.15
2025-05-20 205.00 208.62 205.00 207.67 5,814,347 +2.42 +1.18
2025-05-19 203.00 205.60 202.30 205.25 5,713,097 -0.57 -0.28
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 212.28
On 2025-05-29		 198.75
On 2025-05-23		 4.97 2.45 204.73
On 2025-05-22		 198.75
On 2025-05-23		 -2.92 203.30
10D 212.28
On 2025-05-29		 198.75
On 2025-05-23		 3.46 1.69 208.62
On 2025-05-20		 198.75
On 2025-05-23		 -4.73 204.47
20D 212.28
On 2025-05-29		 182.03
On 2025-05-01		 24.94 13.61 209.66
On 2025-05-14		 198.75
On 2025-05-23		 -5.20 198.21
WTD 212.28
On 2025-05-29		 200.22
On 2025-05-28		 5.82 2.88 205.00
On 2025-05-27		 200.22
On 2025-05-28		 -2.33 203.57
MTD 212.28
On 2025-05-29		 182.03
On 2025-05-01		 24.94 13.61 209.66
On 2025-05-14		 198.75
On 2025-05-23		 -5.20 198.21
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.06 -0.10 -0.04 1,070,887
KO

The Coca-Cola Company

71.96 +0.47 +0.66 2,949,764
PFE

Pfizer Inc.

23.53 +0.08 +0.34 7,289,729
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,813,139
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,157.97 -57.76 -0.14 166,018,181
DJTA

Dow Jones Transportation Average

14,678.58 -66.80 -0.45 37,040,624
SPX

S&P 500 Index

5,894.08 -18.09 -0.31
OEX

S&P 100 Index

2,877.04 -8.56 -0.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,287.52 -76.43 -0.36
NYA

NYSE Composite Index

19,719.82 -24.03 -0.12
XAX

NYSE AMEX Composite Index

5,191.70 -20.42 -0.39
RUI

RUSSELL 1000 Index

3,225.78 -9.79 -0.30
RUT

Russell 2000 Index

2,067.23 -7.55 -0.36
RUA

Russell 3000 Index

3,350.09 -10.25 -0.31
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.77 +0.15 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,839.24 -22.82 -0.23
 
Recent
Ticker Last Chg %Chg Volume
QLD

ProShares Ultra QQQ

105.11 0.00 0.00
BA

The Boeing Company

208.18 0.00 0.00