BA: The Boeing Company

As of Friday, April 19th, 2024

$ 169.82

-0.41 -0.24%

Open: 170.00
High: 172.00
Low: 169.65
Volume: 4,681,624
Previous Close on Thursday, April 18th, 2024

$ 170.23

+0.02 +0.01%

Open: 169.48
High: 172.04
Low: 169.10
Volume: 5,119,347

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 170.00 172.00 169.65 169.82 4,681,617 -0.41 -0.24
2024-04-18 169.48 172.04 169.10 170.23 5,119,347 +0.02 +0.01
2024-04-17 170.00 170.85 168.12 170.21 8,148,982 -0.34 -0.20
2024-04-16 168.14 170.64 167.75 170.55 7,892,192 +2.73 +1.63
2024-04-15 170.74 171.18 167.53 167.82 6,442,177 -1.73 -1.02
2024-04-12 172.20 173.24 169.37 169.55 7,555,190 -3.81 -2.20
2024-04-11 174.47 174.70 171.38 173.36 7,592,041 -1.27 -0.73
2024-04-10 176.31 178.10 172.44 174.63 9,684,287 -3.49 -1.96
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 172.04
On 2024-04-18		 167.53
On 2024-04-15		 0.27 0.16 171.18
On 2024-04-15		 167.75
On 2024-04-16		 -2.00 169.73
10D 184.55
On 2024-04-08		 167.53
On 2024-04-15		 -13.32 -7.27 184.55
On 2024-04-08		 167.53
On 2024-04-15		 -9.22 172.59
20D 196.18
On 2024-03-25		 167.53
On 2024-04-15		 -17.88 -9.53 196.18
On 2024-03-25		 167.53
On 2024-04-15		 -14.60 180.37
WTD 172.04
On 2024-04-18		 167.53
On 2024-04-15		 0.27 0.16 171.18
On 2024-04-15		 167.75
On 2024-04-16		 -2.00 169.73
MTD 192.87
On 2024-04-01		 167.53
On 2024-04-15		 -23.17 -12.01 192.87
On 2024-04-01		 167.53
On 2024-04-15		 -13.14 176.98
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
BA

The Boeing Company

169.82 -0.41 -0.24 4,681,624