BA: The Boeing Company

As of Thursday, March 20th, 2025

$ 172.83

+0.21 +0.12%

Open: 171.14
High: 173.10
Low: 170.31
Volume: 4,894,404
Previous Close on Wednesday, March 19th, 2025

$ 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
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 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
As of Thursday, March 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

203.93 -1.64 -0.80 3,963,262
KO

The Coca-Cola Company

69.71 +0.43 +0.62 16,001,538
PFE

Pfizer Inc.

26.19 -0.02 -0.08 34,813,997
VZ

Verizon Communications Inc.

43.75 -0.19 -0.43 18,027,947
VIX

CBOE Volatility Index

19.80 -0.10 -0.50
 
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