BA: The Boeing Company

As of Monday, May 6th, 2024

$ 178.35

-1.44 -0.80%

Open: 180.88
High: 183.98
Low: 174.71
Volume: 11,796,006
Previous Close on Friday, May 3rd, 2024

$ 179.79

+0.94 +0.53%

Open: 179.59
High: 180.49
Low: 177.90
Volume: 5,389,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 180.88 183.98 174.71 178.35 11,773,239 -1.44 -0.80
2024-05-03 179.59 180.49 177.90 179.79 5,389,163 +0.94 +0.53
2024-05-02 173.00 178.90 172.25 178.85 10,204,113 +7.39 +4.31
2024-05-01 167.50 173.86 167.50 171.46 6,178,430 +3.62 +2.16
2024-04-30 171.49 174.07 167.76 167.84 8,230,815 -5.65 -3.26
2024-04-29 167.90 173.81 167.55 173.49 7,797,094 +6.27 +3.75
2024-04-26 165.98 168.65 164.93 167.22 7,176,521 +0.41 +0.25
2024-04-25 163.59 168.13 159.70 166.81 12,468,587 +2.48 +1.51
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 183.98
On 2024-05-06		 167.50
On 2024-05-01		 4.86 2.80 174.07
On 2024-04-30		 167.50
On 2024-05-01		 -3.77 175.26
10D 183.98
On 2024-05-06		 159.70
On 2024-04-25		 7.87 4.62 177.64
On 2024-04-24		 159.70
On 2024-04-25		 -10.10 171.72
20D 183.98
On 2024-05-06		 159.70
On 2024-04-25		 -3.21 -1.77 183.05
On 2024-04-09		 159.70
On 2024-04-25		 -12.76 171.60
WTD 183.98
On 2024-05-06		 174.71
On 2024-05-06		 -1.44 -0.80 -- -- -- 178.35
MTD 183.98
On 2024-05-06		 167.50
On 2024-05-01		 10.51 6.26 173.86
On 2024-05-01		 173.86
On 2024-05-01		 0.00 177.11
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

178.35 -1.44 -0.80 11,796,006