BA: The Boeing Company

As of Wednesday, November 20th, 2024

$ 146.08

+0.48 +0.33%

Open: 146.04
High: 147.30
Low: 145.02
Volume: 9,128,309
Previous Close on Tuesday, November 19th, 2024

$ 145.60

+1.73 +1.20%

Open: 143.00
High: 145.99
Low: 142.69
Volume: 8,123,559

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 146.04 147.30 145.02 146.08 9,128,309 +0.48 +0.33
2024-11-19 143.00 145.99 142.69 145.60 8,123,559 +1.73 +1.20
2024-11-18 140.26 144.69 138.20 143.87 12,248,694 +3.68 +2.63
2024-11-15 138.14 140.32 137.03 140.19 12,087,028 +2.05 +1.48
2024-11-14 140.80 141.55 137.22 138.14 15,580,572 -1.83 -1.31
2024-11-13 145.58 145.58 139.10 139.97 21,197,385 -5.20 -3.58
2024-11-12 148.40 148.50 143.85 145.17 16,649,575 -3.79 -2.54
2024-11-11 152.00 152.50 148.07 148.96 12,692,092 -2.72 -1.79
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 147.30
On 2024-11-20		 137.03
On 2024-11-15		 6.11 4.37 141.55
On 2024-11-14		 137.03
On 2024-11-15		 -3.19 142.78
10D 152.80
On 2024-11-07		 137.03
On 2024-11-15		 -1.08 -0.73 152.80
On 2024-11-07		 137.03
On 2024-11-15		 -10.32 145.06
20D 157.66
On 2024-11-05		 137.03
On 2024-11-15		 -10.98 -6.99 157.66
On 2024-11-05		 137.03
On 2024-11-15		 -13.09 148.80
WTD 147.30
On 2024-11-20		 138.20
On 2024-11-18		 5.89 4.20 144.69
On 2024-11-18		 144.69
On 2024-11-18		 0.00 145.18
MTD 157.66
On 2024-11-05		 137.03
On 2024-11-15		 -3.23 -2.16 157.66
On 2024-11-05		 137.03
On 2024-11-15		 -13.09 147.03
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

146.08 +0.48 +0.33 9,128,309