BA: The Boeing Company

As of Tuesday, April 29th, 2025

$ 182.00

-0.30 -0.16%

Open: 182.52
High: 184.25
Low: 181.20
Volume: 6,778,606
Previous Close on Monday, April 28th, 2025

$ 182.30

+4.35 +2.44%

Open: 182.75
High: 184.53
Low: 180.75
Volume: 9,234,834

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 182.52 184.25 181.20 182.00 6,778,606 -0.30 -0.16
2025-04-28 182.75 184.53 180.75 182.30 9,234,834 +4.35 +2.44
2025-04-25 176.50 180.33 175.86 177.95 7,553,330 +1.69 +0.96
2025-04-24 171.20 177.40 169.00 176.26 10,935,312 +3.89 +2.26
2025-04-23 174.00 176.58 169.91 172.37 16,232,554 +9.85 +6.06
2025-04-22 162.50 163.09 158.50 162.52 9,105,964 +3.18 +2.00
2025-04-21 160.00 160.00 156.47 159.34 5,689,207 -2.56 -1.58
2025-04-17 157.13 163.90 157.00 161.90 9,207,138 +5.43 +3.47
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 184.53
On 2025-04-28		 169.00
On 2025-04-24		 19.48 11.99 184.53
On 2025-04-28		 181.20
On 2025-04-29		 -1.80 178.18
10D 184.53
On 2025-04-28		 153.55
On 2025-04-16		 22.72 14.26 163.90
On 2025-04-17		 156.47
On 2025-04-21		 -4.53 168.66
20D 184.53
On 2025-04-28		 128.88
On 2025-04-07		 11.45 6.71 170.98
On 2025-04-01		 128.88
On 2025-04-07		 -24.62 161.08
WTD 184.53
On 2025-04-28		 180.75
On 2025-04-28		 4.05 2.28 184.53
On 2025-04-28		 181.20
On 2025-04-29		 -1.80 182.15
MTD 184.53
On 2025-04-28		 128.88
On 2025-04-07		 11.45 6.71 170.98
On 2025-04-01		 128.88
On 2025-04-07		 -24.62 161.08
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

182.00 -0.30 -0.16 6,778,606