BA: The Boeing Company
$ 172.83 |
|
+0.21 +0.12% |
Open: | 171.14 |
High: | 173.10 |
Low: | 170.31 |
Volume: | 4,894,404 |
$ 172.62
+11.05 +6.84%
Open: | 165.32 |
High: | 174.20 |
Low: | 165.00 |
Volume: | 14,084,416 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-03-20 | 171.14 | 173.10 | 170.31 | 172.83 | 4,894,404 | +0.21 | +0.12 |
2025-03-19 | 165.32 | 174.20 | 165.00 | 172.62 | 14,084,416 | +11.05 | +6.84 |
2025-03-18 | 161.44 | 162.23 | 158.79 | 161.57 | 4,170,833 | -0.28 | -0.17 |
2025-03-17 | 160.50 | 162.77 | 159.62 | 161.85 | 5,472,655 | +0.04 | +0.02 |
2025-03-14 | 160.92 | 162.32 | 159.20 | 161.81 | 5,208,461 | +2.49 | +1.56 |
2025-03-13 | 159.22 | 161.74 | 157.25 | 159.32 | 5,649,824 | +0.52 | +0.33 |
2025-03-12 | 157.00 | 159.54 | 153.61 | 158.80 | 8,698,629 | +4.74 | +3.08 |
2025-03-11 | 148.00 | 155.01 | 145.45 | 154.06 | 10,021,016 | +5.91 | +3.99 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 174.20 On 2025-03-19 |
158.79 On 2025-03-18 |
13.51 | 8.48 | 162.77 On 2025-03-17 |
158.79 On 2025-03-18 |
-2.45 | 166.14 |
10D | 174.20 On 2025-03-19 |
145.45 On 2025-03-11 |
14.40 | 9.09 | 158.36 On 2025-03-07 |
145.45 On 2025-03-11 |
-8.15 | 160.52 |
20D | 183.04 On 2025-02-24 |
145.45 On 2025-03-11 |
-8.05 | -4.45 | 183.04 On 2025-02-24 |
145.45 On 2025-03-11 |
-20.54 | 165.63 |
WTD | 174.20 On 2025-03-19 |
158.79 On 2025-03-18 |
11.02 | 6.81 | 162.77 On 2025-03-17 |
158.79 On 2025-03-18 |
-2.45 | 167.22 |
MTD | 178.40 On 2025-03-03 |
145.45 On 2025-03-11 |
-1.80 | -1.03 | 178.40 On 2025-03-03 |
145.45 On 2025-03-11 |
-18.47 | 161.12 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,953.32 | -11.31 | -0.03 | 543,991,209 |
DJTA
Dow Jones Transportation Average |
14,637.85 | -54.07 | -0.37 | 124,430,502 |
SPX
S&P 500 Index |
5,662.89 | -12.40 | -0.22 | |
OEX
S&P 100 Index |
2,738.20 | -4.96 | -0.18 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,677.61 | -59.05 | -0.30 | |
NYA
NYSE Composite Index |
19,537.27 | -44.05 | -0.22 | |
XAX
NYSE AMEX Composite Index |
5,145.50 | +27.11 | +0.53 | |
RUI
RUSSELL 1000 Index |
3,098.36 | -7.34 | -0.24 | |
RUT
Russell 2000 Index |
2,068.63 | -13.45 | -0.65 | |
RUA
Russell 3000 Index |
3,223.57 | -8.23 | -0.25 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
19.80 | -0.10 | -0.50 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.07 | -0.13 | -0.59 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.24 | -0.10 | -0.47 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.69 | -0.14 | -0.67 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,762.31 | -17.99 | -0.18 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
BA
The Boeing Company |
172.83 | +0.21 | +0.12 | 4,894,404 |