5 DAY PERFORMANCE
+2.29%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
+8.13%
6 MONTH PERFORMANCE
+9.38%
YEAR-TO-DATE PERFORMANCE
+17.82%
1 YEAR PERFORMANCE
+28.13%
Ball Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $61.13 | $60.15 (-1.6%) | $61.31 | $60.14 | 3.60 M | $15.99 B |
| 09/17/2026 | $61.80 | $60.75 (-1.7%) | $61.80 | $60.73 | 1.51 M | $16.15 B |
| 09/16/2026 | $61.08 | $61.26 (0.29%) | $61.94 | $60.77 | 1.72 M | $16.28 B |
| 09/15/2026 | $60.66 | $61.01 (0.58%) | $61.23 | $60.24 | 2.13 M | $16.22 B |
| 09/14/2026 | $60.23 | $60.71 (0.8%) | $60.97 | $59.90 | 1.80 M | $16.14 B |
| 09/11/2026 | $60.36 | $59.90 (-0.76%) | $60.68 | $59.88 | 2.78 M | $15.92 B |
| 09/10/2026 | $60.13 | $59.74 (-0.65%) | $60.37 | $59.34 | 1.50 M | $15.88 B |
| 09/09/2026 | $60.75 | $60.29 (-0.76%) | $60.79 | $60.09 | 2.02 M | $16.02 B |
| 09/08/2026 | $62.17 | $61.02 (-1.85%) | $62.18 | $60.98 | 1.83 M | $16.22 B |
| 09/04/2026 | $62.43 | $62.67 (0.38%) | $62.99 | $62.21 | 1.89 M | $16.66 B |
| 09/03/2026 | $63.65 | $62.93 (-1.13%) | $63.81 | $62.38 | 2.11 M | $16.73 B |
| 09/02/2026 | $63.29 | $63.30 (0.02%) | $63.93 | $62.68 | 2.00 M | $16.82 B |
| 09/01/2026 | $62.92 | $62.77 (-0.24%) | $63.21 | $62.37 | 1.60 M | $16.68 B |
| 08/31/2026 | $63.53 | $62.97 (-0.88%) | $63.72 | $62.79 | 2.30 M | $16.74 B |
| 08/28/2026 | $63.91 | $63.77 (-0.22%) | $64.34 | $63.31 | 1.36 M | $16.95 B |
| 08/27/2026 | $64.49 | $63.37 (-1.74%) | $64.50 | $63.07 | 1.51 M | $16.84 B |
| 08/26/2026 | $64.29 | $64.05 (-0.37%) | $64.92 | $63.95 | 1.05 M | $17.02 B |
| 08/25/2026 | $64.55 | $64.08 (-0.73%) | $64.61 | $63.44 | 1.12 M | $17.03 B |
| 08/24/2026 | $63.88 | $64.42 (0.85%) | $64.68 | $63.63 | 1.61 M | $17.12 B |
| 08/21/2026 | $62.95 | $63.59 (1.02%) | $63.65 | $62.78 | 1.39 M | $16.90 B |
| 08/20/2026 | $61.81 | $62.61 (1.29%) | $62.89 | $61.77 | 1.63 M | $16.64 B |
| 08/19/2026 | $62.09 | $62.62 (0.85%) | $63.17 | $62.00 | 1.78 M | $16.64 B |
| 08/18/2026 | $61.73 | $61.67 (-0.1%) | $61.89 | $60.94 | 1.84 M | $16.39 B |
| 08/17/2026 | $62.43 | $61.18 (-2%) | $62.43 | $61.11 | 1.31 M | $16.26 B |
| 08/14/2026 | $61.57 | $61.82 (0.41%) | $62.04 | $60.90 | 1.61 M | $16.43 B |
| 08/13/2026 | $62.67 | $61.93 (-1.18%) | $62.97 | $61.90 | 1.39 M | $16.46 B |
| 08/12/2026 | $62.45 | $62.14 (-0.5%) | $62.89 | $61.75 | 1.42 M | $16.52 B |
| 08/11/2026 | $62.28 | $62.90 (1%) | $63.31 | $62.28 | 1.72 M | $16.72 B |
| 08/10/2026 | $62.93 | $62.58 (-0.56%) | $63.28 | $61.96 | 2.17 M | $16.63 B |
| 08/07/2026 | $63.46 | $63.45 (-0.02%) | $63.56 | $62.40 | 1.76 M | $16.86 B |
| 08/06/2026 | $63.80 | $63.13 (-1.05%) | $63.87 | $62.74 | 1.78 M | $16.78 B |
| 08/05/2026 | $63.20 | $63.49 (0.46%) | $63.98 | $62.82 | 2.38 M | $16.87 B |
| 08/04/2026 | $61.86 | $63.75 (3.06%) | $63.99 | $60.80 | 3.47 M | $16.94 B |
| 08/03/2026 | $65.43 | $65.15 (-0.43%) | $66.07 | $64.76 | 2.20 M | $17.32 B |
| 07/31/2026 | $65.13 | $64.90 (-0.35%) | $65.20 | $64.10 | 2.17 M | $17.25 B |
| 07/30/2026 | $66.11 | $65.31 (-1.21%) | $66.15 | $64.38 | 1.45 M | $17.36 B |
| 07/29/2026 | $66.16 | $65.84 (-0.48%) | $66.26 | $64.90 | 2.19 M | $17.50 B |
| 07/28/2026 | $65.64 | $66.89 (1.9%) | $67.55 | $65.45 | 2.44 M | $17.78 B |
| 07/27/2026 | $64.20 | $64.67 (0.73%) | $65.22 | $64.13 | 2.20 M | $17.19 B |
| 07/24/2026 | $62.16 | $63.84 (2.7%) | $63.88 | $61.69 | 1.34 M | $16.97 B |
| 07/23/2026 | $62.02 | $62.23 (0.34%) | $62.73 | $61.59 | 2.19 M | $16.54 B |
| 07/22/2026 | $62.92 | $62.35 (-0.91%) | $62.99 | $62.10 | 1.54 M | $16.57 B |
| 07/21/2026 | $61.60 | $62.55 (1.54%) | $63.33 | $61.60 | 1.59 M | $16.62 B |
| 07/20/2026 | $62.81 | $62.25 (-0.89%) | $62.81 | $62.03 | 1.74 M | $16.54 B |
| 07/17/2026 | $63.39 | $62.71 (-1.07%) | $64.12 | $62.23 | 1.78 M | $16.67 B |
| 07/16/2026 | $61.08 | $63.15 (3.39%) | $63.19 | $61.08 | 1.91 M | $16.78 B |
| 07/15/2026 | $60.51 | $60.80 (0.48%) | $61.19 | $60.10 | 2.59 M | $16.16 B |
| 07/14/2026 | $61.77 | $60.46 (-2.12%) | $61.77 | $60.25 | 1.67 M | $16.07 B |
| 07/13/2026 | $61.86 | $61.30 (-0.91%) | $62.22 | $60.52 | 1.45 M | $16.29 B |
| 07/10/2026 | $61.21 | $61.69 (0.78%) | $62.07 | $60.90 | 1.34 M | $16.40 B |
| 07/09/2026 | $61.06 | $61.00 (-0.1%) | $61.58 | $60.31 | 1.25 M | $16.21 B |
| 07/08/2026 | $61.78 | $60.29 (-2.41%) | $61.79 | $59.94 | 2.20 M | $16.02 B |
| 07/07/2026 | $63.41 | $62.66 (-1.18%) | $63.90 | $62.64 | 1.62 M | $16.65 B |
| 07/06/2026 | $63.94 | $62.95 (-1.55%) | $63.94 | $61.31 | 2.65 M | $16.73 B |
| 07/02/2026 | $62.29 | $63.39 (1.77%) | $63.40 | $61.80 | 1.89 M | $16.85 B |
| 07/01/2026 | $62.01 | $61.75 (-0.42%) | $62.43 | $61.43 | 2.17 M | $16.41 B |
| 06/30/2026 | $61.67 | $62.40 (1.18%) | $62.77 | $61.24 | 2.57 M | $16.58 B |
| 06/29/2026 | $61.39 | $62.02 (1.03%) | $62.02 | $60.93 | 2.17 M | $16.48 B |
| 06/26/2026 | $61.14 | $61.79 (1.06%) | $62.19 | $60.90 | 4.63 M | $16.42 B |
| 06/25/2026 | $61.43 | $61.37 (-0.1%) | $62.29 | $61.03 | 3.11 M | $16.31 B |
| 06/24/2026 | $61.00 | $60.98 (-0.03%) | $62.54 | $60.77 | 4.66 M | $16.21 B |
| 06/23/2026 | $58.29 | $60.49 (3.77%) | $60.90 | $58.12 | 5.14 M | $16.08 B |
| 06/22/2026 | $57.54 | $58.20 (1.15%) | $58.37 | $57.08 | 7.20 M | $15.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
