BA: The Boeing Company

As of Tuesday, March 11th, 2025

$ 154.06

+5.91 +3.99%

Open: 148.00
High: 155.01
Low: 145.45
Volume: 10,021,096
Previous Close on Monday, March 10th, 2025

$ 148.15

-6.03 -3.91%

Open: 150.03
High: 150.39
Low: 146.30
Volume: 10,147,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 148.00 155.01 145.45 154.06 10,021,016 +5.91 +3.99
2025-03-10 150.03 150.39 146.30 148.15 10,147,468 -6.03 -3.91
2025-03-07 157.19 158.36 149.05 154.18 12,479,706 -4.25 -2.68
2025-03-06 161.42 162.69 157.94 158.43 6,724,220 -4.73 -2.90
2025-03-05 159.96 164.33 158.81 163.16 7,314,328 +4.26 +2.68
2025-03-04 167.37 168.38 156.69 158.90 15,829,449 -11.16 -6.56
2025-03-03 177.02 178.40 169.46 170.06 6,009,746 -4.57 -2.62
2025-02-28 174.36 176.30 173.48 174.63 5,757,894 +0.80 +0.46
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 164.33
On 2025-03-05		 145.45
On 2025-03-11		 -4.84 -3.05 164.33
On 2025-03-05		 145.45
On 2025-03-11		 -11.49 155.60
10D 179.49
On 2025-02-26		 145.45
On 2025-03-11		 -24.21 -13.58 179.49
On 2025-02-26		 145.45
On 2025-03-11		 -18.96 162.84
20D 188.66
On 2025-02-18		 145.45
On 2025-03-11		 -26.49 -14.67 188.66
On 2025-02-18		 145.45
On 2025-03-11		 -22.90 172.62
WTD 155.01
On 2025-03-11		 145.45
On 2025-03-11		 -0.12 -0.08 150.39
On 2025-03-10		 150.39
On 2025-03-10		 0.00 151.11
MTD 178.40
On 2025-03-03		 145.45
On 2025-03-11		 -20.57 -11.78 178.40
On 2025-03-03		 145.45
On 2025-03-11		 -18.47 158.13
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

154.06 +5.91 +3.99 10,021,096