BA: The Boeing Company

As of Friday, June 13th, 2025

$ 200.32

-3.43 -1.68%

Open: 200.68
High: 202.23
Low: 195.28
Volume: 15,894,408
Previous Close on Thursday, June 12th, 2025

$ 203.75

-10.25 -4.79%

Open: 202.17
High: 206.34
Low: 201.28
Volume: 30,430,517

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 200.68 202.23 195.28 200.32 15,894,408 -3.43 -1.68
2025-06-12 202.17 206.34 201.28 203.75 30,430,517 -10.25 -4.79
2025-06-11 215.50 216.21 212.21 214.00 5,344,625 -1.73 -0.80
2025-06-10 217.58 217.90 213.25 215.73 8,162,506 -1.78 -0.82
2025-06-09 211.23 218.80 211.09 217.51 9,378,457 +6.71 +3.18
2025-06-06 210.24 211.11 208.04 210.80 6,070,959 +1.78 +0.85
2025-06-05 212.50 212.99 208.22 209.02 4,722,342 -2.96 -1.40
2025-06-04 214.77 214.99 211.03 211.98 5,687,799 -1.45 -0.68
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 218.80
On 2025-06-09		 195.28
On 2025-06-13		 -10.48 -4.97 218.80
On 2025-06-09		 195.28
On 2025-06-13		 -10.75 210.26
10D 218.80
On 2025-06-09		 195.28
On 2025-06-13		 -7.00 -3.38 218.80
On 2025-06-09		 195.28
On 2025-06-13		 -10.75 210.80
20D 218.80
On 2025-06-09		 195.28
On 2025-06-13		 -5.92 -2.87 218.80
On 2025-06-09		 195.28
On 2025-06-13		 -10.75 207.69
WTD 218.80
On 2025-06-09		 195.28
On 2025-06-13		 -10.48 -4.97 218.80
On 2025-06-09		 195.28
On 2025-06-13		 -10.75 210.26
MTD 218.80
On 2025-06-09		 195.28
On 2025-06-13		 -7.00 -3.38 218.80
On 2025-06-09		 195.28
On 2025-06-13		 -10.75 210.80
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

200.32 -3.43 -1.68 15,894,408