BA: The Boeing Company

As of Thursday, June 1st, 2023

$ 207.96

+2.26 +1.10%

Open: 206.46
High: 210.23
Low: 206.00
Volume: 5,097,175
Previous Close on Wednesday, May 31st, 2023

$ 205.70

+1.01 +0.49%

Open: 203.50
High: 206.19
Low: 200.91
Volume: 5,446,910

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 206.46 210.23 206.00 207.96 5,097,175 +2.26 +1.10
2023-05-31 203.50 206.19 200.91 205.70 5,446,910 +1.01 +0.49
2023-05-30 204.09 207.80 203.31 204.69 3,966,725 +1.06 +0.52
2023-05-26 201.60 204.80 201.18 203.63 3,816,483 +2.76 +1.37
2023-05-25 199.99 201.75 196.60 200.87 3,798,520 +1.60 +0.80
2023-05-24 201.32 201.32 197.50 199.27 4,335,519 -3.33 -1.64
2023-05-23 204.58 207.49 202.45 202.60 4,004,969 -3.31 -1.61
2023-05-22 205.51 206.98 203.90 205.91 2,979,730 +0.42 +0.20
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 210.23
On 2023-06-01		 196.60
On 2023-05-25		 8.69 4.36 207.80
On 2023-05-30		 200.91
On 2023-05-31		 -3.32 204.57
10D 210.23
On 2023-06-01		 196.60
On 2023-05-25		 1.09 0.53 208.37
On 2023-05-19		 196.60
On 2023-05-25		 -5.65 204.34
20D 210.23
On 2023-06-01		 193.27
On 2023-05-04		 7.03 3.50 208.58
On 2023-05-17		 196.60
On 2023-05-25		 -5.74 202.59
WTD 210.23
On 2023-06-01		 200.91
On 2023-05-31		 4.33 2.13 207.80
On 2023-05-30		 200.91
On 2023-05-31		 -3.32 206.12
MTD 210.23
On 2023-06-01		 206.00
On 2023-06-01		 2.26 1.10 -- -- -- 207.96
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,148,838
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,115,042
PFE

Pfizer Inc.

38.02 0.00 0.00 20,189,542
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

207.96 +2.26 +1.10 5,097,175