BA: The Boeing Company

As of Friday, August 8th, 2025

$ 229.12

+1.79 +0.79%

Open: 227.50
High: 230.90
Low: 227.38
Volume: 4,712,525
Previous Close on Thursday, August 7th, 2025

$ 227.33

+2.29 +1.02%

Open: 226.15
High: 230.39
Low: 224.58
Volume: 4,534,085

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 227.50 230.90 227.38 229.12 4,712,525 +1.79 +0.79
2025-08-07 226.15 230.39 224.58 227.33 4,534,085 +2.29 +1.02
2025-08-06 225.70 226.57 224.04 225.04 3,643,661 +0.18 +0.08
2025-08-05 222.37 226.03 221.07 224.86 5,410,195 +2.52 +1.13
2025-08-04 220.15 222.85 218.03 222.34 5,946,152 +0.44 +0.20
2025-08-01 219.45 222.46 215.90 221.90 8,552,063 +0.06 +0.03
2025-07-31 224.02 225.00 221.15 221.84 7,769,183 -4.00 -1.77
2025-07-30 227.84 231.72 224.35 225.84 9,277,118 -0.24 -0.11
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 230.90
On 2025-08-08		 218.03
On 2025-08-04		 7.22 3.25 222.85
On 2025-08-04		 222.85
On 2025-08-04		 0.00 225.74
10D 242.69
On 2025-07-29		 215.90
On 2025-08-01		 -3.94 -1.69 242.69
On 2025-07-29		 215.90
On 2025-08-01		 -11.04 226.08
20D 242.69
On 2025-07-29		 215.90
On 2025-08-01		 2.28 1.01 242.69
On 2025-07-29		 215.90
On 2025-08-01		 -11.04 228.38
WTD 230.90
On 2025-08-08		 218.03
On 2025-08-04		 7.22 3.25 222.85
On 2025-08-04		 222.85
On 2025-08-04		 0.00 225.74
MTD 230.90
On 2025-08-08		 215.90
On 2025-08-01		 7.28 3.28 222.46
On 2025-08-01		 222.46
On 2025-08-01		 0.00 225.10
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

229.12 +1.79 +0.79 4,712,525