BALL
Ball (BALL)
NYSE
$64.12-$0.65 (-1.00%)
Price as of Oct 23, 2026 7:55 PM EDT
  • $17.4B
    Market Cap
  • 31.78%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    +10.10%
    Low Price$56.03
    High Price$65.81
  • 3 Months
    +4.40%
    Low Price$56.03
    High Price$66.68
  • 1 Year
    +31.78%
    Low Price$45.77
    High Price$67.10
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
60.95
61.99
60.71
61.59
+0.68%
4,633,343
06/25/2026
61.23
62.09
60.84
61.18
+0.64%
3,109,090
06/24/2026
60.81
62.34
60.57
60.79
+0.81%
4,655,103
06/23/2026
58.10
60.71
57.94
60.30
+3.93%
6,497,539
06/22/2026
57.36
58.18
56.90
58.02
+0.83%
7,203,409
06/18/2026
58.53
58.56
57.42
57.54
0.00%
4,360,476
06/17/2026
57.66
58.99
57.15
57.54
-0.81%
2,637,573
06/16/2026
57.29
58.13
57.29
58.01
+1.46%
2,260,900
06/15/2026
57.27
58.22
57.04
57.17
+0.65%
3,024,968
06/12/2026
56.79
57.26
56.18
56.80
+1.14%
2,336,642
06/11/2026
54.63
56.27
54.55
56.16
+2.96%
3,132,482
06/10/2026
54.23
55.72
53.86
54.55
+1.00%
3,944,742
06/09/2026
52.98
54.31
52.90
54.01
+2.96%
4,091,134
06/08/2026
52.23
52.55
51.79
52.45
-0.57%
2,628,818
06/05/2026
52.58
53.40
52.51
52.75
+0.42%
2,391,524