BA: The Boeing Company

As of Friday, May 17th, 2024

$ 184.95

+1.99 +1.09%

Open: 183.25
High: 185.38
Low: 181.22
Volume: 5,528,668
Previous Close on Thursday, May 16th, 2024

$ 182.96

+5.97 +3.37%

Open: 177.60
High: 183.76
Low: 177.25
Volume: 6,969,127

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 183.25 185.38 181.22 184.95 5,528,668 +1.99 +1.09
2024-05-16 177.60 183.76 177.25 182.96 6,969,127 +5.97 +3.37
2024-05-15 180.14 180.67 176.17 176.99 5,836,007 -3.77 -2.09
2024-05-14 180.23 183.66 179.63 180.76 4,623,983 +2.32 +1.30
2024-05-13 179.04 180.75 178.07 178.44 3,081,214 -0.07 -0.04
2024-05-10 181.25 181.88 177.92 178.51 3,706,728 -2.74 -1.51
2024-05-09 179.55 181.75 179.31 181.25 5,068,702 +0.90 +0.50
2024-05-08 175.95 181.66 175.95 180.35 4,884,845 +3.64 +2.06
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 185.38
On 2024-05-17		 176.17
On 2024-05-15		 6.44 3.61 183.66
On 2024-05-14		 176.17
On 2024-05-15		 -4.08 180.82
10D 185.38
On 2024-05-17		 174.71
On 2024-05-06		 5.16 2.87 183.98
On 2024-05-06		 175.95
On 2024-05-08		 -4.36 179.93
20D 185.38
On 2024-05-17		 159.70
On 2024-04-25		 15.13 8.91 177.64
On 2024-04-24		 159.70
On 2024-04-25		 -10.10 175.43
WTD 185.38
On 2024-05-17		 176.17
On 2024-05-15		 6.44 3.61 183.66
On 2024-05-14		 176.17
On 2024-05-15		 -4.08 180.82
MTD 185.38
On 2024-05-17		 167.50
On 2024-05-01		 17.11 10.19 183.98
On 2024-05-06		 175.95
On 2024-05-08		 -4.36 179.18
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
TWM

ProShares UltraShort Russell2000

10.78 0.00 0.00 2,664,111
NOW

ServiceNow Inc.

765.05 +7.04 +0.93 879,136
IFF

International Flavors & Fragrances Inc.

99.69 +1.86 +1.90 1,842,508
WAT

Waters Corporation

355.95 -4.56 -1.26 387,749
BA

The Boeing Company

184.95 +1.99 +1.09 5,528,668