BA: The Boeing Company

As of Monday, March 16th, 2026

$ 213.47

+3.58 +1.71%

Open: 210.75
High: 216.15
Low: 210.75
Volume: 7,324,872
Previous Close on Friday, March 13th, 2026

$ 209.89

+5.13 +2.51%

Open: 205.00
High: 210.84
Low: 204.92
Volume: 8,905,496

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 210.75 216.15 210.75 213.47 7,324,872 +3.58 +1.71
2026-03-13 205.00 210.84 204.92 209.89 8,905,496 +5.13 +2.51
2026-03-12 212.21 212.61 204.30 204.76 10,727,667 -9.34 -4.36
2026-03-11 217.94 217.94 213.53 214.10 7,870,571 -3.66 -1.68
2026-03-10 224.10 226.11 217.03 217.76 9,199,733 -7.24 -3.22
2026-03-09 226.75 227.59 220.45 225.00 8,382,700 -6.11 -2.64
2026-03-06 219.48 231.96 218.64 231.11 10,667,548 +9.05 +4.08
2026-03-05 226.12 227.68 218.13 222.06 6,725,077 -5.25 -2.31
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 226.11
On 2026-03-10		 204.30
On 2026-03-12		 -11.53 -5.12 226.11
On 2026-03-10		 204.30
On 2026-03-12		 -9.65 212.00
10D 231.96
On 2026-03-06		 204.30
On 2026-03-12		 -16.27 -7.08 231.96
On 2026-03-06		 204.30
On 2026-03-12		 -11.92 218.96
20D 245.42
On 2026-02-17		 204.30
On 2026-03-12		 -29.49 -12.14 245.42
On 2026-02-17		 204.30
On 2026-03-12		 -16.75 225.96
WTD 216.15
On 2026-03-16		 210.75
On 2026-03-16		 3.58 1.71 -- -- -- 213.47
MTD 231.96
On 2026-03-06		 204.30
On 2026-03-12		 -14.06 -6.18 231.96
On 2026-03-06		 204.30
On 2026-03-12		 -11.92 219.94
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

213.47 +3.58 +1.71 7,324,872