BALL | Ball | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Ball (BALL)

NYSE

$65.27+$0.36 (+0.55%)

Price as of Nov 13, 2026 12:42 PM EST

$16.9B
Market Cap
37.29%
1-Year Change
Packaging & Containers
Industry

1 Month
+9.66%

Low Price$60.43

High Price$68.07
3 Months
+4.79%

Low Price$56.03

High Price$68.07
1 Year
+37.29%

Low Price$46.41

High Price$68.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	66.48	66.73	64.82	64.91	-1.37%	1,401,371
11/11/2026	65.90	66.40	65.17	65.81	-1.47%	2,054,046
11/10/2026	66.41	67.12	65.72	66.79	-0.03%	2,032,952
11/09/2026	66.78	67.65	66.12	66.81	+1.35%	1,980,397
11/06/2026	65.90	66.21	64.65	65.92	-1.48%	2,571,957
11/05/2026	68.24	69.58	65.95	66.91	-0.70%	3,709,263
11/04/2026	62.97	67.52	62.97	67.38	+6.60%	4,025,583
11/03/2026	67.00	67.50	63.15	63.21	-7.14%	4,163,385
11/03/2026	$1.10 Earnings
11/02/2026	66.88	68.11	66.43	68.07	+2.41%	3,046,121
10/30/2026	65.50	66.57	65.07	66.47	+3.05%	4,257,480
10/29/2026	62.95	64.50	62.95	64.50	+1.96%	1,501,241
10/28/2026	63.30	63.73	62.30	63.26	-1.31%	2,287,229
10/27/2026	63.95	64.23	63.59	64.10	-0.54%	1,329,905
10/26/2026	64.90	65.14	63.98	64.45	-0.48%	1,913,046
10/23/2026	65.50	65.99	64.20	64.76	-1.60%	1,812,119
10/22/2026	64.40	66.12	64.13	65.81	+2.59%	1,893,256
10/21/2026	64.26	64.39	63.71	64.15	-0.02%	1,619,601
10/20/2026	62.99	64.17	61.89	64.16	+0.50%	2,638,351
10/19/2026	62.53	64.08	62.53	63.84	+1.01%	2,771,092
10/16/2026	63.36	64.38	62.70	63.20	+0.64%	2,953,949
10/15/2026	61.63	63.20	61.52	62.80	+3.92%	3,194,000
10/14/2026	59.52	60.47	59.18	60.43	+1.46%	2,600,769
10/13/2026	59.88	60.26	58.85	59.56	+0.63%	2,487,517
10/12/2026	58.50	59.61	58.46	59.19	+1.25%	1,768,602
10/09/2026	57.77	58.77	57.77	58.46	+0.15%	1,757,370
10/08/2026	57.41	58.46	57.37	58.37	+1.55%	3,075,172
10/07/2026	57.01	57.96	56.90	57.48	+0.09%	3,322,059
10/06/2026	57.27	57.97	57.05	57.43	+0.56%	1,805,565
10/05/2026	56.23	57.50	55.91	57.11	+1.31%	2,151,489
10/02/2026	56.87	57.22	56.34	56.37	-0.23%	1,863,976
10/01/2026	55.73	56.74	55.11	56.50	+0.84%	3,375,190
09/30/2026	56.70	56.89	56.02	56.03	-1.09%	1,951,377
09/29/2026	56.81	57.05	56.10	56.65	-0.84%	1,566,228
09/28/2026	56.45	57.55	56.00	57.13	+0.53%	2,014,293
09/25/2026	56.75	57.22	56.30	56.83	+0.30%	1,948,278
09/24/2026	58.49	59.00	56.52	56.66	-3.67%	2,510,266
09/23/2026	59.71	59.80	58.64	58.82	-1.92%	2,091,306
09/22/2026	61.24	61.24	59.85	59.97	+0.44%	1,801,974
09/21/2026	60.57	60.81	59.71	59.71	-0.73%	2,049,344
09/18/2026	61.13	61.31	60.14	60.15	-0.99%	3,599,025
09/17/2026	61.80	61.80	60.73	60.75	-0.83%	1,505,372
09/16/2026	61.08	61.94	60.77	61.26	+0.41%	1,723,877
09/15/2026	60.66	61.23	60.24	61.01	+0.49%	2,134,162
09/14/2026	60.23	60.97	59.90	60.71	+1.35%	1,796,871
09/11/2026	60.36	60.68	59.88	59.90	+0.27%	2,777,616
09/10/2026	60.13	60.37	59.34	59.74	-0.91%	1,499,469
09/09/2026	60.75	60.79	60.09	60.29	-1.20%	2,016,606
09/08/2026	62.17	62.18	60.98	61.02	-2.63%	1,827,895
09/04/2026	62.43	62.99	62.21	62.67	-0.41%	1,887,536
09/03/2026	63.65	63.81	62.38	62.93	-0.58%	2,114,076
09/02/2026	63.29	63.93	62.68	63.30	+0.84%	1,998,041
09/01/2026	62.92	63.21	62.37	62.77	0.00%	1,595,638
09/01/2026	$0.20 Dividend
08/31/2026	63.33	63.51	62.59	62.77	-1.25%	2,304,967
08/28/2026	63.71	64.14	63.11	63.57	+0.63%	1,361,075
08/27/2026	64.29	64.30	62.87	63.17	-1.06%	1,510,683
08/26/2026	64.09	64.71	63.75	63.85	-0.05%	1,050,672
08/25/2026	64.34	64.40	63.24	63.88	-0.53%	1,123,868
08/24/2026	63.68	64.47	63.43	64.22	+1.31%	1,606,796
08/21/2026	62.75	63.45	62.58	63.39	+1.57%	1,386,462
08/20/2026	61.61	62.69	61.57	62.41	-0.02%	1,634,808
08/19/2026	61.89	62.97	61.80	62.42	+1.54%	1,781,628
08/18/2026	61.53	61.69	60.75	61.47	+0.80%	1,837,319
08/17/2026	62.23	62.23	60.92	60.99	-1.04%	1,309,411
08/14/2026	61.37	61.84	60.71	61.62	-0.18%	1,606,571
08/13/2026	62.47	62.77	61.70	61.73	-0.34%	1,387,316
08/12/2026	62.25	62.69	61.55	61.94	-1.21%	1,423,037
08/11/2026	62.08	63.11	62.08	62.70	+0.51%	1,723,784
08/10/2026	62.73	63.07	61.76	62.38	-1.37%	2,166,103
08/07/2026	63.26	63.36	62.20	63.25	+0.51%	1,763,084
08/06/2026	63.60	63.67	62.54	62.93	-0.57%	1,787,313
08/05/2026	63.00	63.78	62.62	63.29	-0.41%	2,390,027
08/04/2026	61.66	63.79	60.61	63.55	-2.15%	3,611,734
08/04/2026	$1.03 Earnings
08/03/2026	65.22	65.86	64.55	64.94	+0.39%	2,195,896
07/31/2026	64.92	64.99	63.90	64.69	-0.63%	2,169,018
07/30/2026	65.90	65.94	64.18	65.10	-0.80%	1,447,758
07/29/2026	65.95	66.05	64.69	65.63	-1.57%	2,185,099
07/28/2026	65.43	67.34	65.24	66.68	+3.43%	2,439,924
07/27/2026	64.00	65.01	63.93	64.46	+1.30%	2,196,038
07/24/2026	61.96	63.67	61.49	63.64	+2.59%	1,338,155
07/23/2026	61.82	62.53	61.39	62.03	-0.19%	2,192,694
07/22/2026	62.72	62.79	61.90	62.15	-0.32%	1,544,101
07/21/2026	61.40	63.13	61.40	62.35	+0.48%	1,594,677
07/20/2026	62.61	62.61	61.83	62.05	-0.73%	1,741,634
07/17/2026	63.19	63.92	62.03	62.51	-0.70%	1,783,257
07/16/2026	60.89	62.99	60.89	62.95	+3.87%	1,905,575
07/15/2026	60.32	61.00	59.91	60.61	+0.56%	2,591,069
07/14/2026	61.57	61.57	60.06	60.27	-1.37%	1,673,237
07/13/2026	61.66	62.02	60.33	61.11	-0.63%	1,447,592
07/10/2026	61.02	61.87	60.71	61.49	+1.13%	1,338,278
07/09/2026	60.87	61.38	60.12	60.81	+1.18%	1,249,855
07/08/2026	61.58	61.59	59.75	60.10	-3.78%	2,200,540
07/07/2026	63.21	63.69	62.44	62.46	-0.46%	1,615,191
07/06/2026	63.74	63.74	61.11	62.75	-0.69%	2,648,490
07/02/2026	62.09	63.20	61.60	63.19	+2.66%	1,885,975
07/01/2026	61.81	62.23	61.23	61.55	-1.04%	2,169,385
06/30/2026	61.47	62.57	61.04	62.20	+0.61%	2,572,286
06/29/2026	61.20	61.82	60.74	61.82	+0.37%	2,172,053