BA: The Boeing Company

As of Friday, August 7th, 2026

$ 234.42

+2.23 +0.96%

Open: 234.06
High: 235.60
Low: 230.86
Volume: 3,849,666
Previous Close on Thursday, August 6th, 2026

$ 232.19

-8.00 -3.33%

Open: 240.00
High: 240.37
Low: 231.33
Volume: 6,957,408

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 234.06 235.60 230.86 234.42 3,849,663 +2.23 +0.96
2026-08-06 240.00 240.37 231.33 232.19 6,957,408 -8.00 -3.33
2026-08-05 237.95 241.09 236.62 240.19 6,455,557 +3.03 +1.28
2026-08-04 236.76 238.17 232.88 237.16 7,811,954 +3.67 +1.57
2026-08-03 221.00 234.09 219.21 233.49 10,912,679 +17.35 +8.03
2026-07-31 221.16 221.50 211.30 216.14 7,318,974 -4.76 -2.15
2026-07-30 214.94 221.64 213.00 220.90 5,660,425 +6.89 +3.22
2026-07-29 218.50 219.79 210.54 214.01 8,822,206 -7.55 -3.41
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 241.09
On 2026-08-05		 219.21
On 2026-08-03		 18.28 8.46 241.09
On 2026-08-05		 230.86
On 2026-08-07		 -4.24 235.49
10D 241.09
On 2026-08-05		 209.35
On 2026-07-28		 24.90 11.88 223.77
On 2026-07-28		 210.54
On 2026-07-29		 -5.91 226.16
20D 241.09
On 2026-08-05		 203.90
On 2026-07-21		 12.14 5.46 222.00
On 2026-07-13		 203.90
On 2026-07-21		 -8.15 219.12
WTD 241.09
On 2026-08-05		 219.21
On 2026-08-03		 18.28 8.46 241.09
On 2026-08-05		 230.86
On 2026-08-07		 -4.24 235.49
MTD 241.09
On 2026-08-05		 219.21
On 2026-08-03		 18.28 8.46 241.09
On 2026-08-05		 230.86
On 2026-08-07		 -4.24 235.49
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

234.42 +2.23 +0.96 3,849,666