BA: The Boeing Company

As of Monday, June 30th, 2025

$ 209.53

-5.02 -2.34%

Open: 213.88
High: 214.71
Low: 208.02
Volume: 9,068,236
Previous Close on Friday, June 27th, 2025

$ 214.55

+11.97 +5.91%

Open: 205.11
High: 214.81
Low: 204.38
Volume: 14,795,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 213.88 214.71 208.02 209.53 9,030,354 -5.02 -2.34
2025-06-27 205.11 214.81 204.38 214.55 14,795,274 +11.97 +5.91
2025-06-26 200.41 204.39 199.76 202.58 6,917,258 +3.68 +1.85
2025-06-25 201.00 201.13 198.30 198.90 4,669,128 -2.04 -1.02
2025-06-24 203.00 203.51 200.18 200.94 5,884,987 -0.37 -0.18
2025-06-23 197.83 202.20 197.47 201.31 5,816,449 +2.56 +1.29
2025-06-20 198.66 200.68 197.45 198.75 8,925,989 +1.07 +0.54
2025-06-18 199.00 201.06 196.80 197.68 7,891,143 -2.58 -1.29
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 214.81
On 2025-06-27		 198.30
On 2025-06-25		 8.22 4.08 214.81
On 2025-06-27		 208.02
On 2025-06-30		 -3.16 205.30
10D 214.81
On 2025-06-27		 196.80
On 2025-06-18		 9.21 4.60 205.31
On 2025-06-17		 196.80
On 2025-06-18		 -4.14 202.62
20D 218.80
On 2025-06-09		 195.28
On 2025-06-13		 2.21 1.07 218.80
On 2025-06-09		 195.28
On 2025-06-13		 -10.75 206.71
WTD 214.71
On 2025-06-30		 208.02
On 2025-06-30		 -5.02 -2.34 -- -- -- 209.53
MTD 218.80
On 2025-06-09		 195.28
On 2025-06-13		 2.21 1.07 218.80
On 2025-06-09		 195.28
On 2025-06-13		 -10.75 206.71
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

209.53 -5.02 -2.34 9,068,236