BA: The Boeing Company

As of Wednesday, October 29th, 2025

$ 213.58

-9.75 -4.37%

Open: 221.36
High: 221.90
Low: 212.50
Volume: 20,715,674
Previous Close on Tuesday, October 28th, 2025

$ 223.33

+0.33 +0.15%

Open: 224.36
High: 225.56
Low: 222.60
Volume: 6,937,420

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 221.36 221.90 212.50 213.58 20,715,674 -9.75 -4.37
2025-10-28 224.36 225.56 222.60 223.33 6,937,420 +0.33 +0.15
2025-10-27 222.78 223.58 221.82 223.00 6,029,559 +1.65 +0.75
2025-10-24 219.04 221.74 218.51 221.35 5,213,019 +3.58 +1.64
2025-10-23 216.40 219.30 216.25 217.77 5,350,151 +1.18 +0.54
2025-10-22 216.68 217.40 213.80 216.59 6,110,842 -0.67 -0.31
2025-10-21 217.21 217.70 215.55 217.26 4,130,350 +0.44 +0.20
2025-10-20 215.13 217.38 214.56 216.82 5,727,056 +3.88 +1.82
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 225.56
On 2025-10-28		 212.50
On 2025-10-29		 -3.01 -1.39 225.56
On 2025-10-28		 212.50
On 2025-10-29		 -5.79 219.81
10D 225.56
On 2025-10-28		 210.66
On 2025-10-16		 -0.42 -0.20 225.56
On 2025-10-28		 212.50
On 2025-10-29		 -5.79 217.45
20D 226.19
On 2025-10-08		 210.66
On 2025-10-16		 -1.62 -0.75 226.19
On 2025-10-08		 210.66
On 2025-10-16		 -6.87 217.29
WTD 225.56
On 2025-10-28		 212.50
On 2025-10-29		 -7.77 -3.51 225.56
On 2025-10-28		 212.50
On 2025-10-29		 -5.79 219.97
MTD 226.19
On 2025-10-08		 210.66
On 2025-10-16		 -2.25 -1.04 226.19
On 2025-10-08		 210.66
On 2025-10-16		 -6.87 217.19
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
ARI

Apollo Commercial Real Estate Finance Inc.

10.10 -0.05 -0.49 1,112,765
BFH

Bread Financial Holdings Inc.

62.21 -2.73 -4.20 816,714
ARCB

ArcBest Corp.

72.31 -1.05 -1.43 328,461
CNS

Cohen & Steers Inc.

69.45 -1.82 -2.55 267,693
BA

The Boeing Company

213.58 -9.75 -4.37 20,715,674