BA: The Boeing Company

As of Wednesday, April 22nd, 2026

$ 231.28

+12.12 +5.53%

Open: 227.05
High: 232.60
Low: 221.22
Volume: 15,487,690
Previous Close on Tuesday, April 21st, 2026

$ 219.16

-5.92 -2.63%

Open: 223.29
High: 225.66
Low: 218.90
Volume: 7,407,912

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 227.05 232.60 221.22 231.28 15,487,690 +12.12 +5.53
2026-04-21 223.29 225.66 218.90 219.16 7,407,912 -5.92 -2.63
2026-04-20 222.23 225.37 220.35 225.08 4,987,403 +1.70 +0.76
2026-04-17 223.07 230.24 222.50 223.38 8,846,757 +4.50 +2.06
2026-04-16 225.00 225.10 215.40 218.88 7,059,979 -5.05 -2.26
2026-04-15 224.18 224.72 221.65 223.93 4,386,122 +0.16 +0.07
2026-04-14 221.69 225.10 221.32 223.77 4,802,639 +1.63 +0.73
2026-04-13 216.25 222.21 215.46 222.14 4,114,701 +4.51 +2.07
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 232.60
On 2026-04-22		 215.40
On 2026-04-16		 7.35 3.28 230.24
On 2026-04-17		 218.90
On 2026-04-21		 -4.93 223.56
10D 232.60
On 2026-04-22		 215.40
On 2026-04-16		 13.48 6.19 230.24
On 2026-04-17		 218.90
On 2026-04-21		 -4.93 222.53
20D 232.60
On 2026-04-22		 187.72
On 2026-03-30		 34.86 17.75 200.75
On 2026-03-25		 187.72
On 2026-03-30		 -6.49 212.68
WTD 232.60
On 2026-04-22		 218.90
On 2026-04-21		 7.90 3.54 225.37
On 2026-04-20		 225.37
On 2026-04-20		 0.00 225.17
MTD 232.60
On 2026-04-22		 202.30
On 2026-04-02		 32.25 16.20 230.24
On 2026-04-17		 218.90
On 2026-04-21		 -4.93 218.73
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

231.28 +12.12 +5.53 15,487,690