BA: The Boeing Company

As of Friday, May 8th, 2026

$ 237.36

+6.33 +2.74%

Open: 233.80
High: 238.54
Low: 231.75
Volume: 6,975,793
Previous Close on Thursday, May 7th, 2026

$ 231.03

+1.10 +0.48%

Open: 231.45
High: 236.63
Low: 229.60
Volume: 8,036,536

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 233.80 238.54 231.75 237.36 6,975,793 +6.33 +2.74
2026-05-07 231.45 236.63 229.60 231.03 8,036,536 +1.10 +0.48
2026-05-06 230.93 232.08 228.10 229.93 7,157,983 +5.55 +2.47
2026-05-05 223.10 225.56 221.74 224.38 3,828,750 +3.08 +1.39
2026-05-04 226.49 227.87 221.04 221.30 4,829,377 -6.08 -2.67
2026-05-01 230.40 231.51 227.26 227.38 3,471,485 -1.65 -0.72
2026-04-30 225.90 229.55 224.61 229.03 4,828,022 +4.92 +2.20
2026-04-29 230.22 230.26 221.15 224.11 6,285,625 -6.67 -2.89
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 238.54
On 2026-05-08		 221.04
On 2026-05-04		 9.98 4.39 227.87
On 2026-05-04		 221.74
On 2026-05-05		 -2.69 228.80
10D 238.54
On 2026-05-08		 221.04
On 2026-05-04		 4.92 2.12 235.45
On 2026-04-27		 221.04
On 2026-05-04		 -6.12 228.66
20D 238.54
On 2026-05-08		 215.40
On 2026-04-16		 19.73 9.07 236.45
On 2026-04-24		 221.04
On 2026-05-04		 -6.52 227.04
WTD 238.54
On 2026-05-08		 221.04
On 2026-05-04		 9.98 4.39 227.87
On 2026-05-04		 221.74
On 2026-05-05		 -2.69 228.80
MTD 238.54
On 2026-05-08		 221.04
On 2026-05-04		 8.33 3.64 231.51
On 2026-05-01		 221.04
On 2026-05-04		 -4.52 228.56
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

237.36 +6.33 +2.74 6,975,793