BA: The Boeing Company

As of Friday, November 28th, 2025

$ 189.00

+2.08 +1.11%

Open: 187.87
High: 189.75
Low: 186.91
Volume: 3,743,194
Previous Close on Wednesday, November 26th, 2025

$ 186.92

+4.48 +2.46%

Open: 184.00
High: 188.18
Low: 183.03
Volume: 7,610,463

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-28 187.87 189.75 186.91 189.00 3,743,194 +2.08 +1.11
2025-11-26 184.00 188.18 183.03 186.92 7,610,463 +4.48 +2.46
2025-11-25 179.49 183.48 177.52 182.44 9,563,827 +3.32 +1.85
2025-11-24 180.31 180.31 177.30 179.12 9,115,562 -0.58 -0.32
2025-11-21 180.56 181.43 176.77 179.70 9,996,391 +0.32 +0.18
2025-11-20 187.74 188.10 178.42 179.38 13,517,902 -6.32 -3.40
2025-11-19 189.21 189.21 183.01 185.70 12,328,908 -3.93 -2.07
2025-11-18 190.00 191.16 187.85 189.63 8,167,264 -2.18 -1.14
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 189.75
On 2025-11-28		 176.77
On 2025-11-21		 9.62 5.36 181.43
On 2025-11-21		 177.30
On 2025-11-24		 -2.28 183.44
10D 197.03
On 2025-11-14		 176.77
On 2025-11-21		 -5.58 -2.87 197.03
On 2025-11-14		 176.77
On 2025-11-21		 -10.28 185.82
20D 205.66
On 2025-11-03		 176.77
On 2025-11-21		 -11.08 -5.54 205.66
On 2025-11-03		 176.77
On 2025-11-21		 -14.05 191.53
WTD 189.75
On 2025-11-28		 177.30
On 2025-11-24		 9.30 5.18 180.31
On 2025-11-24		 180.31
On 2025-11-24		 0.00 184.37
MTD 205.66
On 2025-11-03		 176.77
On 2025-11-21		 -12.02 -5.98 205.66
On 2025-11-03		 176.77
On 2025-11-21		 -14.05 191.03
As of Friday, November 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.45 +1.83 +0.62 1,373,418
KO

The Coca-Cola Company

73.12 +0.24 +0.33 6,856,353
PFE

Pfizer Inc.

25.74 +0.03 +0.12 20,905,476
VZ

Verizon Communications Inc.

41.11 +0.23 +0.56 9,913,055
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,716.42 +289.30 +0.61 266,775,097
DJTA

Dow Jones Transportation Average

16,585.81 +54.69 +0.33 67,906,410
SPX

S&P 500 Index

6,849.09 +36.48 +0.54
OEX

S&P 100 Index

3,438.87 +17.43 +0.51
NDX

NASDAQ 100 Index

25,434.89 +197.95 +0.78
NYA

NYSE Composite Index

21,824.67 +111.54 +0.51
XAX

NYSE AMEX Composite Index

7,469.97 +65.91 +0.89
RUI

RUSSELL 1000 Index

3,736.93 +20.75 +0.56
RUT

Russell 2000 Index

2,500.43 +14.32 +0.58
RUA

Russell 3000 Index

3,888.11 +21.61 +0.56
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.34 -1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 -0.36 -1.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,868.85 +71.22 +0.60
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

189.00 +2.08 +1.11 3,743,194