The Boeing Company (BA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BA Historical Return
If you invested $1000 in The Boeing Company (BA) 10 years ago, it would be worth $1,600 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $870.82, while $1000 invested 1 year ago would be worth $896.29. This corresponds to total returns of 60%, -12.92%, -10.37%, respectively, with annualized returns of 4.81%, -2.73%, -10.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 186 | 192.28 | 192.28 | 194.56 | 185.56 | 13.45M |
| September 30, 2026 | 192.05 | 186.05 | 186.05 | 192.99 | 185.25 | 11.41M |
| September 29, 2026 | 185.3 | 187.68 | 187.68 | 190.91 | 185 | 10.21M |
| September 28, 2026 | 192.62 | 184.39 | 184.39 | 192.77 | 184.01 | 17.79M |
| September 25, 2026 | 197.76 | 198.07 | 198.07 | 201.4 | 196.8 | 5.32M |
| September 24, 2026 | 198.62 | 196.8 | 196.8 | 199.49 | 194.4 | 9.54M |
| September 23, 2026 | 197.98 | 199.93 | 199.93 | 204.07 | 197.98 | 9.94M |
| September 22, 2026 | 203 | 197.72 | 197.72 | 203.33 | 197.14 | 7.75M |
| September 21, 2026 | 200.45 | 201.15 | 201.15 | 202.2 | 198.13 | 6.2M |
| September 18, 2026 | 196.83 | 198.2 | 198.2 | 199.63 | 195.46 | 9.72M |
| September 17, 2026 | 202.25 | 197 | 197 | 203.64 | 197 | 11.69M |
| September 16, 2026 | 210.19 | 201.96 | 201.96 | 212.22 | 197.01 | 12.79M |
| September 15, 2026 | 210.87 | 209.69 | 209.69 | 212.4 | 208.65 | 3.58M |
| September 11, 2026 | 207.56 | 210.45 | 210.45 | 211.62 | 207.22 | 4.12M |
| September 10, 2026 | 205.74 | 204.8 | 204.8 | 208.82 | 204.67 | 4.62M |
| September 09, 2026 | 209.98 | 206.42 | 206.42 | 212.22 | 206.42 | 4.27M |
| September 08, 2026 | 212.1 | 210.73 | 210.73 | 215.29 | 210.59 | 4.36M |
| September 04, 2026 | 209.44 | 212.25 | 212.25 | 212.26 | 208.8 | 4.55M |
| September 03, 2026 | 209.94 | 210.51 | 210.51 | 211.06 | 205.83 | 6.16M |
| September 02, 2026 | 207 | 208.87 | 208.87 | 210.65 | 206.42 | 6.35M |
| September 01, 2026 | 206.7 | 205.66 | 205.66 | 208.11 | 205.5 | 4.8M |
| August 31, 2026 | 208.5 | 207.78 | 207.78 | 208.77 | 206.27 | 4.99M |
| August 28, 2026 | 209.99 | 209.82 | 209.82 | 210.61 | 207.55 | 4.56M |
| August 27, 2026 | 211.51 | 209.89 | 209.89 | 211.94 | 209.11 | 4.44M |
| August 26, 2026 | 211.78 | 212.09 | 212.09 | 212.6 | 209.66 | 4.34M |
| August 25, 2026 | 212.5 | 211.08 | 211.08 | 212.94 | 210.11 | 4.82M |
| August 24, 2026 | 212.86 | 210.46 | 210.46 | 213.31 | 208.7 | 6.91M |
| August 21, 2026 | 215.67 | 214.2 | 214.2 | 216.46 | 212.75 | 6.16M |
| August 20, 2026 | 220.4 | 215.1 | 215.1 | 221.11 | 214.12 | 7.8M |
| August 19, 2026 | 223.51 | 222.2 | 222.2 | 224.2 | 220.2 | 5.6M |
| August 18, 2026 | 225.1 | 223.06 | 223.06 | 226.11 | 222.58 | 4.55M |
| August 17, 2026 | 230.34 | 225.95 | 225.95 | 231.35 | 225.95 | 4.98M |
| August 14, 2026 | 231.63 | 231.67 | 231.67 | 233.43 | 229.88 | 2.64M |
| August 13, 2026 | 232.27 | 230.33 | 230.33 | 233.58 | 228.18 | 2.91M |
| August 12, 2026 | 234.3 | 231.2 | 231.2 | 234.59 | 229.25 | 3.32M |
| August 11, 2026 | 235.61 | 233.24 | 233.24 | 237.11 | 232.83 | 2.76M |
| August 10, 2026 | 234.25 | 232.79 | 232.79 | 236.49 | 231.68 | 3.53M |
| August 07, 2026 | 234.06 | 234.42 | 234.42 | 235.6 | 230.86 | 3.85M |
| August 06, 2026 | 240 | 232.19 | 232.19 | 240.37 | 231.33 | 6.96M |
| August 05, 2026 | 237.95 | 240.19 | 240.19 | 241.09 | 236.62 | 6.48M |
| August 04, 2026 | 236.76 | 237.16 | 237.16 | 238.17 | 232.88 | 7.82M |
| August 03, 2026 | 221 | 233.49 | 233.49 | 234.09 | 219.21 | 10.91M |
| July 31, 2026 | 221.16 | 216.14 | 216.14 | 221.5 | 211.3 | 7.2M |
| July 30, 2026 | 214.94 | 220.9 | 220.9 | 221.64 | 213 | 5.59M |
| July 29, 2026 | 218.5 | 214.01 | 214.01 | 219.79 | 210.54 | 8.83M |
| July 28, 2026 | 214 | 221.56 | 221.56 | 223.77 | 209.35 | 10.43M |
| July 27, 2026 | 212.54 | 211.5 | 211.5 | 215.22 | 211.15 | 6.57M |
| July 23, 2026 | 206 | 209.23 | 209.23 | 211.3 | 205.06 | 4.72M |
| July 22, 2026 | 205 | 208.65 | 208.65 | 209.25 | 204.88 | 5.96M |
| July 21, 2026 | 209.48 | 204.8 | 204.8 | 211.7 | 203.9 | 9.68M |
| July 20, 2026 | 216.18 | 209.48 | 209.48 | 216.73 | 208.7 | 5.87M |
| July 17, 2026 | 211.5 | 214.03 | 214.03 | 216.96 | 211 | 4.21M |
| July 16, 2026 | 216.52 | 214.34 | 214.34 | 217.96 | 214.2 | 4.7M |
| July 15, 2026 | 217.79 | 218.12 | 218.12 | 221.93 | 217.25 | 3.27M |
| July 14, 2026 | 216.96 | 217.11 | 217.11 | 220.29 | 216.38 | 3.78M |
| July 13, 2026 | 222 | 215.51 | 215.51 | 222 | 215.11 | 4.5M |
| July 10, 2026 | 223.69 | 222.28 | 222.28 | 223.84 | 219.57 | 3.8M |
| July 09, 2026 | 225.3 | 223.11 | 223.11 | 225.5 | 222.69 | 2.95M |
| July 08, 2026 | 227 | 224.95 | 224.95 | 228.9 | 222.75 | 4.66M |
| July 07, 2026 | 235.9 | 231.68 | 231.68 | 237.48 | 230.46 | 4.24M |
AD
