BA: The Boeing Company

As of Friday, August 22nd, 2025

$ 230.12

+5.66 +2.52%

Open: 225.41
High: 233.70
Low: 225.24
Volume: 8,530,825
Previous Close on Thursday, August 21st, 2025

$ 224.46

-1.16 -0.51%

Open: 227.13
High: 227.58
Low: 223.71
Volume: 6,066,808

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 225.41 233.70 225.24 230.12 8,530,781 +5.66 +2.52
2025-08-21 227.13 227.58 223.71 224.46 6,066,808 -1.16 -0.51
2025-08-20 224.49 226.37 223.60 225.62 5,000,961 +0.62 +0.28
2025-08-19 232.00 232.43 223.75 225.00 8,936,098 -7.41 -3.19
2025-08-18 234.47 235.16 229.11 232.41 8,094,673 -2.85 -1.21
2025-08-15 233.36 236.45 231.43 235.26 6,248,877 +2.07 +0.89
2025-08-14 231.65 233.97 230.86 233.19 4,896,128 -0.18 -0.08
2025-08-13 233.25 235.60 229.33 233.37 6,652,788 +0.76 +0.33
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 235.16
On 2025-08-18		 223.60
On 2025-08-20		 -5.14 -2.18 235.16
On 2025-08-18		 223.60
On 2025-08-20		 -4.91 227.52
10D 236.45
On 2025-08-15		 223.60
On 2025-08-20		 1.00 0.44 236.45
On 2025-08-15		 223.60
On 2025-08-20		 -5.43 229.80
20D 242.69
On 2025-07-29		 215.90
On 2025-08-01		 -2.94 -1.26 242.69
On 2025-07-29		 215.90
On 2025-08-01		 -11.04 227.94
WTD 235.16
On 2025-08-18		 223.60
On 2025-08-20		 -5.14 -2.18 235.16
On 2025-08-18		 223.60
On 2025-08-20		 -4.91 227.52
MTD 236.45
On 2025-08-15		 215.90
On 2025-08-01		 8.28 3.73 236.45
On 2025-08-15		 223.60
On 2025-08-20		 -5.43 228.04
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

230.12 +5.66 +2.52 8,530,825