BALL
Ball (BALL)
NYSE
$60.21+$0.30 (+0.51%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $15.8B
    Market Cap
  • 18.65%
    1-Year Change
  • Packaging & Containers
    Industry
  • 1 Month
    -4.47%
    Low Price$59.74
    High Price$64.22
  • 3 Months
    +6.66%
    Low Price$57.17
    High Price$66.68
  • 1 Year
    +18.65%
    Low Price$45.77
    High Price$67.10
Date
Open
High
Low
Close
Change (%)
Volume
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
06/04/2026
53.56
53.84
52.20
52.53
-0.25%
3,640,755
06/03/2026
53.37
53.65
52.48
52.66
-1.71%
2,469,298
06/02/2026
53.64
54.39
53.49
53.58
+0.09%
2,592,954
06/01/2026
53.68
54.52
53.40
53.53
-1.41%
2,862,370
06/01/2026
$0.20 Dividend
05/29/2026
55.55
55.74
54.10
54.30
-2.79%
8,187,757
05/28/2026
55.49
56.11
55.10
55.86
-0.48%
2,300,354
05/27/2026
56.56
57.15
56.04
56.12
-0.07%
2,496,299
05/26/2026
56.52
56.61
55.96
56.16
+0.07%
2,212,832
05/22/2026
56.08
56.21
55.07
56.12
+0.28%
1,658,890
05/21/2026
55.96
56.47
55.31
55.97
-0.81%
2,518,456
05/20/2026
54.81
56.47
54.23
56.42
+3.08%
3,821,620
05/19/2026
55.12
55.31
54.21
54.73
-1.24%
2,435,340
05/18/2026
55.56
56.22
55.13
55.42
+1.09%
2,414,746
05/15/2026
56.19
56.19
54.69
54.82
-2.51%
1,956,623
05/14/2026
56.42
56.76
56.02
56.23
+0.30%
1,629,286
05/13/2026
57.08
57.85
56.03
56.06
-1.95%
2,076,769
05/12/2026
57.44
57.67
56.83
57.18
-0.26%
2,177,674
05/11/2026
58.63
58.90
57.14
57.33
-1.37%
2,500,888
05/08/2026
58.39
59.31
57.99
58.12
+0.19%
3,155,616
05/07/2026
58.91
59.11
57.88
58.01
-1.00%
3,658,230
05/06/2026
58.13
59.87
57.95
58.60
+3.31%
5,556,762
05/05/2026
61.20
61.20
56.67
56.72
-6.27%
5,111,877
05/05/2026
$0.94 Earnings
05/04/2026
60.48
61.01
59.39
60.51
-0.65%
3,647,847
05/01/2026
60.82
61.19
60.34
60.91
+0.41%
1,635,299
04/30/2026
59.40
60.91
59.40
60.66
+1.31%
3,685,135
04/29/2026
60.65
61.56
59.46
59.88
-1.86%
2,064,471
04/28/2026
61.13
61.92
60.44
61.01
+0.59%
3,818,129
04/27/2026
61.03
61.67
60.64
60.65
-0.41%
2,774,840