Log in
Log in
E-mail
Password

Show password
Remember
Forgot password ?
Become a member for free
Sign up
Become a member for free
Sign up
New member
Sign up for FREE
New customer
Discover our services
  1. Homepage
  2. Equities
  3. United States
  4. Nyse
  5. The Boeing Company
  6. Quotes
  7. 5 day view
    BA   US0970231058

THE BOEING COMPANY

(BA)
  Report
Delayed Nyse  -  04:00 2022-07-06 pm EDT
136.31 USD   -1.01%
04:54pBiden plans to nominate Denver airport CEO to head the FAA
AQ
04:34pVirgin Galactic Partners With Boeing Unit to Manufacture Motherships
MT
11:15aEmirates SkyCargo takes delivery of new freighter to ramp up capacity and frequencies
AQ
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 06/07 16:00:01
06/28/2022 06/29/2022 06/30/2022 07/01/2022 07/05/2022 Date
138.7(c) 138.45(c) 136.72(c) 139.84(c) 137.7(c) Last
-0.01% -0.18% -1.25% +2.28% -1.53% Change
12 142 256 7 489 226 8 455 129 7 627 130 10 073 971 Volume
140.89 138.61 134.3 135.88 136.25 Open
147.18 138.92 137.49 141.79 138.07 High
138.54 134.84 131.6 135.4 131.29 Low
Performance
1 day -1.01%
5 days -0.72%
1 week -1.55%
Current month -0.30%
1 month -2.10%
3 months -23.73%
6 months -35.50%
Current year -32.29%
1 year -42.28%
3 years -61.70%
5 years -32.35%
10 years 84.98%
Volumes Nyse
Daily volume 6 608 039
Estimated daily volume 6 608 039
Avg. Volume 20 sessions 11 209 429
Daily volume ratio 0.59
Avg. Volume 20 sessions USD 1 527 957 198.84
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 103 212 800
Record volume 2 99 846 050
Record volume 3 90 384 850
Basic data
Number of securities 591 636 000
Capitalization USD 81 468 277 200
Free-Float 58.4%
Free-Float capitalization USD 80 551 626 121
Highs and lowsPrice 
1 week 131.29
141.79
1 month 113.02
147.18
Current year 113.02
229.67
1 year 113.02
241.15
3 years 89.00
391.00
5 years 89.00
446.01
10 years 69.03
446.01
Indicators
Moving average 5 days (MMA5) 138.28
Moving average 20 days (MMA20) 135.09
Moving average 50 days (MMA50) 137.61
Moving average 100 days (MMA100) 164.15
Price spread / (MMA5) 1.45%
Price spread / (MMA20) -0.90%
Price spread / (MMA50) 0.95%
Price spread / (MMA100) 20.42%
RSI 9 days 52.91
RSI 14 days 51.11
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
THE BOEING COMPANY-1.01%-0.72%-32.29%-42.28%-61.70%81 468
AIRBUS SE3.62%-5.81%-17.53%-16.43%-25.62%72 129
TEXTRON INC.1.16%-0.80%-21.94%-10.47%13.38%12 812
DASSAULT AVIATION1.10%-9.58%45.58%40.26%12.35%11 657
AVICHINA INDUSTRY & TECHNOLOGY COMPANY LIMITED-1.11%-1.74%-17.07%-8.78%-2.61%4 442
AVICOPTER PLC-3.51%-0.11%-43.77%-7.67%6.39%4 105
JOBY AVIATION, INC.-1.37%7.46%-30.96%-49.60%--.--%3 099
EVE HOLDING, INC.-2.97%17.25%-39.10%-38.31%--.--%1 689
EMBRAER S.A.-0.52%-4.47%-53.71%-38.52%-41.02%1 573
LILIUM N.V.-1.94%0.00%-63.49%-74.65%--.--%735
EHANG HOLDINGS LIMITED-3.68%-3.35%-40.42%-76.78%--.--%525
AGEAGLE AERIAL SYSTEMS, INC.-1.36%-6.17%-57.90%-86.40%104.61%55
DRONE VOLT-1.75%-4.04%-55.34%-84.84%-84.36%12
GECI INTERNATIONAL0.00%-6.78%-20.29%-65.84%-94.42%5
ERICKSON INCORPORATED15.56%0.00%--.--%--.--%--.--%0
 Average0.23%-1.30%-32.00%-39.85%-12.37%
 Weighted average by Cap.2.27%-4.49%-14.08%-11.53%-14.78%
Historical data 
DateOpenHighLowEnd-of-dayVolume
07-05-2022136.2500138.0700131.2900137.700010 073 970
07-01-2022135.8800141.7900135.4000139.84007 627 130
06-30-2022134.3000137.4900131.6000136.72008 455 129
06-29-2022138.6100138.9200134.8400138.45007 489 226
06-28-2022140.8900147.1800138.5400138.700012 142 260
06-27-2022140.2800140.5725136.2200138.72008 457 424
06-24-2022135.0100141.8700134.9500141.530013 626 220
Analysis
Boeing disappointed after China's top three airlines buy 300 Airbus planes
Daily chart THE BOEING COMPANY
Duration : Period :
The Boeing Company Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2022 -32.29%
2021 -5.95%
2020 -34.29%
2019 1.01%
2018 9.36%
2017 89.43%
2016 7.67%
2015 11.24%
2014 -4.77%
2013 81.12%
2012 2.74%
2011 12.40%
2010 20.56%
2009 26.86%
2008 -51.21%
2007 -1.55%
2006 26.48%
2005 35.68%
2004 22.85%
2003 27.74%
2002 -14.93%
2001 -41.24%
2000 59.28%
1999 27.01%
1998 -33.33%
1997 -8.10%
1996 35.89%
1995 66.76%
1994 8.67%
1993 7.79%
1992 -15.97%
1991 5.23%
1990 14.63%
1989 46.91%
1988 63.85%
1987 -27.63%
1986 -2.15%
1985 38.41%
1984 29.43%
1983 29.15%
1982 50.56%
1981 -49.01%
1980 30.74%
1979 6.39%
1978 153.8%
1977 25.70%
1976 83.59%
1975 54.76%
1974 27.27%
1973 -50.50%
1972 34.23%
1971 30.70%
1970 -49.33%
1969 -50.55%
1968 -34.72%