5 DAY PERFORMANCE
-3.84%
1 MONTH PERFORMANCE
-0.86%
3 MONTH PERFORMANCE
+5.78%
6 MONTH PERFORMANCE
-6.11%
YEAR-TO-DATE PERFORMANCE
+17.82%
1 YEAR PERFORMANCE
+18.76%
Ball Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $63.36 | $63.28 (-0.13%) | $63.87 | $62.92 | 544.62 K | $16.82 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 |
| 06/18/2026 | $58.72 | $57.72 (-1.7%) | $58.75 | $57.60 | 4.36 M | $15.34 B |
| 06/17/2026 | $57.84 | $57.72 (-0.21%) | $59.18 | $57.33 | 2.64 M | $15.34 B |
| 06/16/2026 | $57.47 | $58.19 (1.25%) | $58.32 | $57.47 | 2.26 M | $15.47 B |
| 06/15/2026 | $57.45 | $57.35 (-0.17%) | $58.41 | $57.22 | 3.02 M | $15.24 B |
| 06/12/2026 | $56.97 | $56.98 (0.02%) | $57.44 | $56.36 | 2.34 M | $15.14 B |
| 06/11/2026 | $54.80 | $56.34 (2.81%) | $56.45 | $54.72 | 3.13 M | $14.97 B |
| 06/10/2026 | $54.40 | $54.72 (0.59%) | $55.90 | $54.03 | 3.95 M | $14.54 B |
| 06/09/2026 | $53.15 | $54.18 (1.94%) | $54.49 | $53.07 | 4.09 M | $14.40 B |
| 06/08/2026 | $52.40 | $52.62 (0.42%) | $52.72 | $51.96 | 2.63 M | $13.99 B |
| 06/05/2026 | $52.75 | $52.92 (0.32%) | $53.57 | $52.68 | 2.39 M | $14.06 B |
| 06/04/2026 | $53.73 | $52.70 (-1.92%) | $54.02 | $52.37 | 3.64 M | $14.01 B |
| 06/03/2026 | $53.54 | $52.83 (-1.33%) | $53.82 | $52.65 | 2.47 M | $14.04 B |
| 06/02/2026 | $53.81 | $53.75 (-0.11%) | $54.56 | $53.66 | 2.59 M | $14.29 B |
| 06/01/2026 | $53.85 | $53.70 (-0.28%) | $54.70 | $53.57 | 2.86 M | $14.27 B |
| 05/29/2026 | $55.93 | $54.67 (-2.25%) | $56.12 | $54.47 | 8.19 M | $14.53 B |
| 05/28/2026 | $55.87 | $56.24 (0.66%) | $56.50 | $55.48 | 2.30 M | $14.95 B |
| 05/27/2026 | $56.95 | $56.51 (-0.77%) | $57.54 | $56.43 | 2.50 M | $15.02 B |
| 05/26/2026 | $56.91 | $56.55 (-0.63%) | $57.00 | $56.34 | 2.21 M | $15.03 B |
| 05/22/2026 | $56.47 | $56.51 (0.07%) | $56.60 | $55.45 | 1.66 M | $15.02 B |
| 05/21/2026 | $56.34 | $56.35 (0.02%) | $56.86 | $55.69 | 2.52 M | $14.98 B |
| 05/20/2026 | $55.19 | $56.81 (2.94%) | $56.86 | $54.60 | 3.82 M | $15.10 B |
| 05/19/2026 | $55.50 | $55.11 (-0.7%) | $55.69 | $54.58 | 2.44 M | $14.65 B |
| 05/18/2026 | $55.94 | $55.80 (-0.25%) | $56.61 | $55.51 | 2.41 M | $14.83 B |
| 05/15/2026 | $56.58 | $55.20 (-2.44%) | $56.58 | $55.07 | 1.96 M | $14.67 B |
| 05/14/2026 | $56.81 | $56.62 (-0.33%) | $57.15 | $56.40 | 1.63 M | $15.05 B |
| 05/13/2026 | $57.47 | $56.45 (-1.77%) | $58.25 | $56.41 | 2.08 M | $15.00 B |
| 05/12/2026 | $57.83 | $57.57 (-0.45%) | $58.07 | $57.22 | 2.18 M | $15.30 B |
| 05/11/2026 | $59.03 | $57.72 (-2.22%) | $59.30 | $57.53 | 2.50 M | $15.34 B |
| 05/08/2026 | $58.79 | $58.52 (-0.46%) | $59.72 | $58.39 | 3.16 M | $15.55 B |
| 05/07/2026 | $59.31 | $58.41 (-1.52%) | $59.52 | $58.28 | 3.66 M | $15.52 B |
| 05/06/2026 | $58.53 | $59.00 (0.8%) | $60.28 | $58.35 | 5.56 M | $15.68 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.
