BALL
Ball (BALL)
NYSE
$61.24-$0.06 (-0.10%)
Price as of Jul 13, 2026 6:48 PM EDT
  • $16.4B
    Market Cap
  • 6.86%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    +7.58%
    Low Price$57.35
    High Price$63.39
  • 3 Months
    -3.26%
    Low Price$52.62
    High Price$64.48
  • 1 Year
    +6.86%
    Low Price$46.41
    High Price$67.76
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
61.86
62.22
60.52
61.30
-0.63%
1,447,592
07/10/2026
61.21
62.07
60.90
61.69
+1.13%
1,338,278
07/09/2026
61.06
61.58
60.31
61.00
+1.18%
1,249,855
07/08/2026
61.78
61.79
59.94
60.29
-3.78%
2,200,540
07/07/2026
63.41
63.90
62.64
62.66
-0.46%
1,615,191
07/06/2026
63.94
63.94
61.31
62.95
-0.69%
2,648,490
07/02/2026
62.29
63.40
61.80
63.39
+2.66%
1,885,975
07/01/2026
62.01
62.43
61.43
61.75
-1.04%
2,169,385
06/30/2026
61.67
62.77
61.24
62.40
+0.61%
2,572,286
06/29/2026
61.39
62.02
60.93
62.02
+0.37%
2,172,053
06/26/2026
61.14
62.19
60.90
61.79
+0.68%
4,633,343
06/25/2026
61.43
62.29
61.03
61.37
+0.64%
3,109,090
06/24/2026
61.00
62.54
60.77
60.98
+0.81%
4,655,103
06/23/2026
58.29
60.90
58.12
60.49
+3.93%
6,497,539
06/22/2026
57.54
58.37
57.08
58.20
+0.83%
7,203,409
06/18/2026
58.72
58.75
57.60
57.72
0.00%
4,360,476
06/17/2026
57.84
59.18
57.33
57.72
-0.81%
2,637,573
06/16/2026
57.47
58.32
57.47
58.19
+1.46%
2,260,900
06/15/2026
57.45
58.41
57.22
57.35
+0.65%
3,024,968
06/12/2026
56.97
57.44
56.36
56.98
+1.14%
2,336,642
06/11/2026
54.80
56.45
54.72
56.34
+2.96%
3,132,482
06/10/2026
54.40
55.90
54.03
54.72
+1.00%
3,944,742
06/09/2026
53.15
54.49
53.07
54.18
+2.96%
4,091,134
06/08/2026
52.40
52.72
51.96
52.62
-0.57%
2,628,818
06/05/2026
52.75
53.57
52.68
52.92
+0.42%
2,391,524
06/04/2026
53.73
54.02
52.37
52.70
-0.25%
3,640,755
06/03/2026
53.54
53.82
52.65
52.83
-1.71%
2,469,298
06/02/2026
53.81
54.56
53.66
53.75
+0.09%
2,592,954
06/01/2026
53.85
54.70
53.57
53.70
-1.41%
2,862,370
06/01/2026
$0.20 Dividend
05/29/2026
55.73
55.91
54.27
54.47
-2.79%
8,187,757
05/28/2026
55.67
56.29
55.27
56.03
-0.48%
2,300,354
05/27/2026
56.74
57.33
56.22
56.30
-0.07%
2,496,299
05/26/2026
56.70
56.79
56.13
56.34
+0.07%
2,212,832
05/22/2026
56.26
56.39
55.25
56.30
+0.28%
1,658,890
05/21/2026
56.13
56.65
55.49
56.14
-0.81%
2,518,456
05/20/2026
54.99
56.65
54.40
56.60
+3.08%
3,821,620
05/19/2026
55.30
55.48
54.38
54.91
-1.24%
2,435,340
05/18/2026
55.74
56.40
55.31
55.60
+1.09%
2,414,746
05/15/2026
56.37
56.37
54.87
55.00
-2.51%
1,956,623
05/14/2026
56.60
56.94
56.19
56.41
+0.30%
1,629,286
05/13/2026
57.26
58.04
56.20
56.24
-1.95%
2,076,769
05/12/2026
57.62
57.86
57.01
57.36
-0.26%
2,177,674
05/11/2026
58.81
59.08
57.32
57.51
-1.37%
2,500,888
05/08/2026
58.57
59.50
58.18
58.31
+0.19%
3,155,616
05/07/2026
59.09
59.30
58.07
58.20
-1.00%
3,658,230
05/06/2026
58.32
60.06
58.13
58.78
+3.31%
5,556,762
05/05/2026
61.39
61.39
56.85
56.90
-6.27%
5,111,877
05/05/2026
$0.94 Earnings
05/04/2026
60.68
61.21
59.58
60.71
-0.65%
3,647,847
05/01/2026
61.02
61.39
60.53
61.11
+0.41%
1,635,299
04/30/2026
59.59
61.11
59.59
60.86
+1.31%
3,685,135
04/29/2026
60.85
61.75
59.65
60.07
-1.86%
2,064,471
04/28/2026
61.32
62.12
60.64
61.21
+0.59%
3,818,129
04/27/2026
61.23
61.86
60.84
60.85
-0.41%
2,774,840
04/24/2026
62.74
62.74
60.82
61.10
-2.85%
2,828,379
04/23/2026
63.20
63.77
62.71
62.89
+0.72%
1,598,535
04/22/2026
63.33
63.47
61.95
62.44
-1.09%
2,803,023
04/21/2026
64.33
64.83
62.90
63.13
-1.05%
2,546,962
04/20/2026
64.05
64.60
63.62
63.80
-0.70%
2,269,652
04/17/2026
63.47
65.12
63.44
64.24
+1.75%
2,469,259
04/16/2026
63.21
63.47
62.31
63.14
+0.97%
3,236,561
04/15/2026
62.84
62.84
62.19
62.53
-1.18%
2,288,402
04/14/2026
63.21
63.53
62.51
63.28
-0.14%
1,887,712
04/13/2026
61.37
63.59
61.37
63.37
+2.10%
2,514,272
04/10/2026
63.00
63.40
61.87
62.06
-0.92%
1,748,158
04/09/2026
61.31
62.84
61.08
62.64
+1.24%
1,882,237
04/08/2026
60.16
61.97
59.88
61.87
+4.79%
1,887,364
04/07/2026
59.39
59.71
58.71
59.04
-0.79%
1,543,722
04/06/2026
59.36
59.72
58.97
59.51
-0.40%
1,168,189
04/02/2026
59.72
60.31
59.01
59.75
-0.66%
1,523,054
04/01/2026
58.95
60.72
58.78
60.15
+2.13%
3,112,383
03/31/2026
58.32
59.29
57.88
58.89
+1.86%
2,973,616
03/30/2026
58.80
58.91
57.27
57.82
-2.09%
3,683,741
03/27/2026
59.33
60.92
58.82
59.05
-0.62%
2,596,458
03/26/2026
60.04
61.00
59.34
59.42
-1.83%
2,118,731
03/25/2026
59.32
60.88
58.84
60.53
+2.76%
2,571,614
03/24/2026
57.51
59.39
57.19
58.90
+1.48%
1,370,126
03/23/2026
58.27
58.97
57.46
58.05
+2.10%
2,156,936
03/20/2026
58.81
58.86
56.42
56.85
-3.27%
4,388,793
03/19/2026
59.42
59.51
58.56
58.77
-1.52%
2,085,324
03/18/2026
60.93
61.21
59.44
59.68
-3.01%
1,899,575
03/17/2026
62.27
62.31
60.93
61.53
-0.55%
1,568,408
03/16/2026
62.31
62.76
61.75
61.87
-0.14%
1,788,865
03/13/2026
62.10
62.18
61.22
61.96
+0.81%
2,025,223
03/12/2026
61.24
62.08
60.63
61.46
+0.29%
2,346,983
03/11/2026
61.52
61.78
60.85
61.28
-0.82%
1,373,407
03/10/2026
61.54
62.75
61.03
61.79
-0.59%
1,477,259
03/09/2026
61.56
62.46
60.53
62.16
-0.22%
1,835,846
03/06/2026
63.25
63.25
61.52
62.30
-1.09%
2,024,908
03/05/2026
64.11
64.60
62.69
62.99
-2.41%
2,024,502
03/04/2026
65.03
65.28
63.91
64.54
-0.64%
1,656,057
03/03/2026
64.89
65.27
64.07
64.96
-1.84%
1,654,898
03/02/2026
66.33
66.58
65.51
66.18
-0.76%
2,113,292
03/02/2026
$0.20 Dividend
02/27/2026
66.31
66.81
65.76
66.69
+0.75%
2,660,472
02/26/2026
65.88
66.26
65.06
66.19
+0.91%
1,705,177
02/25/2026
65.99
66.24
64.79
65.59
-0.74%
1,595,788
02/24/2026
66.81
67.25
65.90
66.08
-0.92%
2,212,510
02/23/2026
65.84
66.70
65.54
66.70
+0.92%
1,740,749