BA: The Boeing Company

As of Friday, October 24th, 2025

$ 221.35

+3.58 +1.64%

Open: 219.04
High: 221.74
Low: 218.51
Volume: 5,213,019
Previous Close on Thursday, October 23rd, 2025

$ 217.77

+1.18 +0.54%

Open: 216.40
High: 219.30
Low: 216.25
Volume: 5,350,151

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 219.04 221.74 218.51 221.35 5,213,019 +3.58 +1.64
2025-10-23 216.40 219.30 216.25 217.77 5,350,151 +1.18 +0.54
2025-10-22 216.68 217.40 213.80 216.59 6,110,842 -0.67 -0.31
2025-10-21 217.21 217.70 215.55 217.26 4,130,350 +0.44 +0.20
2025-10-20 215.13 217.38 214.56 216.82 5,727,056 +3.88 +1.82
2025-10-17 210.91 214.68 210.75 212.94 6,304,095 +1.05 +0.50
2025-10-16 214.66 214.96 210.66 211.89 5,439,607 -2.11 -0.99
2025-10-15 215.04 215.93 212.48 214.00 4,989,160 -0.30 -0.14
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 221.74
On 2025-10-24		 213.80
On 2025-10-22		 8.41 3.95 217.70
On 2025-10-21		 213.80
On 2025-10-22		 -1.79 217.96
10D 221.74
On 2025-10-24		 210.66
On 2025-10-16		 10.62 5.04 217.95
On 2025-10-14		 210.66
On 2025-10-16		 -3.34 215.85
20D 226.19
On 2025-10-08		 210.66
On 2025-10-16		 0.09 0.04 226.19
On 2025-10-08		 210.66
On 2025-10-16		 -6.87 216.70
WTD 221.74
On 2025-10-24		 213.80
On 2025-10-22		 8.41 3.95 217.70
On 2025-10-21		 213.80
On 2025-10-22		 -1.79 217.96
MTD 226.19
On 2025-10-08		 210.66
On 2025-10-16		 5.52 2.56 226.19
On 2025-10-08		 210.66
On 2025-10-16		 -6.87 216.72
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

221.35 +3.58 +1.64 5,213,019