5 DAY PERFORMANCE
+1.76%
1 MONTH PERFORMANCE
+4.49%
3 MONTH PERFORMANCE
-6.11%
6 MONTH PERFORMANCE
+29.00%
YEAR-TO-DATE PERFORMANCE
+17.82%
1 YEAR PERFORMANCE
+20.76%
Ball Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $58.39 | $59.86 (2.52%) | $60.28 | $58.35 | 3.50 M | $15.87 B |
| 05/05/2026 | $61.62 | $57.11 (-7.32%) | $61.62 | $57.06 | 5.11 M | $15.18 B |
| 05/04/2026 | $60.90 | $60.93 (0.05%) | $61.43 | $59.80 | 3.65 M | $16.19 B |
| 05/01/2026 | $61.24 | $61.33 (0.15%) | $61.62 | $60.75 | 1.64 M | $16.30 B |
| 04/30/2026 | $59.81 | $61.08 (2.12%) | $61.33 | $59.81 | 3.69 M | $16.30 B |
| 04/29/2026 | $61.07 | $60.29 (-1.28%) | $61.98 | $59.87 | 2.06 M | $16.08 B |
| 04/28/2026 | $61.55 | $61.43 (-0.19%) | $62.35 | $60.86 | 3.82 M | $16.39 B |
| 04/27/2026 | $61.45 | $61.07 (-0.62%) | $62.09 | $61.06 | 2.77 M | $16.29 B |
| 04/24/2026 | $62.97 | $61.32 (-2.62%) | $62.97 | $61.04 | 2.83 M | $16.36 B |
| 04/23/2026 | $63.43 | $63.12 (-0.49%) | $64.00 | $62.94 | 1.60 M | $16.84 B |
| 04/22/2026 | $63.56 | $62.67 (-1.4%) | $63.70 | $62.18 | 2.80 M | $16.72 B |
| 04/21/2026 | $64.57 | $63.36 (-1.87%) | $65.07 | $63.14 | 2.55 M | $16.90 B |
| 04/20/2026 | $64.29 | $64.03 (-0.4%) | $64.84 | $63.85 | 2.27 M | $17.08 B |
| 04/17/2026 | $63.70 | $64.48 (1.22%) | $65.36 | $63.68 | 2.47 M | $17.20 B |
| 04/16/2026 | $63.44 | $63.37 (-0.11%) | $63.70 | $62.54 | 3.24 M | $16.91 B |
| 04/15/2026 | $63.07 | $62.76 (-0.49%) | $63.07 | $62.42 | 2.29 M | $16.74 B |
| 04/14/2026 | $63.44 | $63.51 (0.11%) | $63.77 | $62.74 | 1.89 M | $16.94 B |
| 04/13/2026 | $61.60 | $63.60 (3.25%) | $63.82 | $61.60 | 2.51 M | $16.97 B |
| 04/10/2026 | $63.23 | $62.29 (-1.49%) | $63.63 | $62.10 | 1.75 M | $16.62 B |
| 04/09/2026 | $61.54 | $62.87 (2.16%) | $63.07 | $61.30 | 1.88 M | $16.77 B |
| 04/08/2026 | $60.38 | $62.10 (2.85%) | $62.20 | $60.10 | 1.89 M | $16.57 B |
| 04/07/2026 | $59.61 | $59.26 (-0.59%) | $59.93 | $58.93 | 1.54 M | $15.81 B |
| 04/06/2026 | $59.58 | $59.73 (0.25%) | $59.94 | $59.19 | 1.17 M | $15.94 B |
| 04/02/2026 | $59.94 | $59.97 (0.05%) | $60.53 | $59.23 | 1.52 M | $16.00 B |
| 04/01/2026 | $59.17 | $60.37 (2.03%) | $60.94 | $59.00 | 3.11 M | $16.11 B |
| 03/31/2026 | $58.53 | $59.11 (0.99%) | $59.51 | $58.09 | 2.97 M | $15.77 B |
| 03/30/2026 | $59.02 | $58.03 (-1.68%) | $59.13 | $57.48 | 3.68 M | $15.48 B |
| 03/27/2026 | $59.55 | $59.27 (-0.47%) | $61.14 | $59.04 | 2.60 M | $15.81 B |
| 03/26/2026 | $60.26 | $59.64 (-1.03%) | $61.22 | $59.56 | 2.12 M | $15.91 B |
| 03/25/2026 | $59.54 | $60.75 (2.03%) | $61.10 | $59.06 | 2.57 M | $16.21 B |
| 03/24/2026 | $57.72 | $59.12 (2.43%) | $59.61 | $57.40 | 1.37 M | $15.77 B |
| 03/23/2026 | $58.48 | $58.26 (-0.38%) | $59.19 | $57.67 | 2.16 M | $15.54 B |
| 03/20/2026 | $59.03 | $57.06 (-3.34%) | $59.08 | $56.63 | 4.39 M | $15.22 B |
| 03/19/2026 | $59.64 | $58.99 (-1.09%) | $59.73 | $58.77 | 2.09 M | $15.74 B |
| 03/18/2026 | $61.15 | $59.90 (-2.04%) | $61.43 | $59.66 | 1.90 M | $15.98 B |
| 03/17/2026 | $62.50 | $61.76 (-1.18%) | $62.54 | $61.15 | 1.57 M | $16.48 B |
| 03/16/2026 | $62.54 | $62.10 (-0.7%) | $62.99 | $61.98 | 1.79 M | $16.57 B |
| 03/13/2026 | $62.33 | $62.19 (-0.22%) | $62.41 | $61.44 | 2.03 M | $16.59 B |
| 03/12/2026 | $61.46 | $61.69 (0.37%) | $62.31 | $60.85 | 2.35 M | $16.46 B |
| 03/11/2026 | $61.75 | $61.51 (-0.39%) | $62.01 | $61.07 | 1.37 M | $16.41 B |
| 03/10/2026 | $61.77 | $62.02 (0.4%) | $62.98 | $61.25 | 1.48 M | $16.55 B |
| 03/09/2026 | $61.79 | $62.39 (0.97%) | $62.69 | $60.75 | 1.84 M | $16.64 B |
| 03/06/2026 | $63.48 | $62.53 (-1.5%) | $63.48 | $61.75 | 2.02 M | $16.68 B |
| 03/05/2026 | $64.35 | $63.22 (-1.76%) | $64.84 | $62.92 | 2.02 M | $16.87 B |
| 03/04/2026 | $65.27 | $64.78 (-0.75%) | $65.52 | $64.14 | 1.66 M | $17.28 B |
| 03/03/2026 | $65.13 | $65.20 (0.11%) | $65.51 | $64.30 | 1.65 M | $17.39 B |
| 03/02/2026 | $66.57 | $66.42 (-0.23%) | $66.82 | $65.75 | 2.11 M | $17.72 B |
| 02/27/2026 | $66.75 | $67.13 (0.57%) | $67.26 | $66.20 | 2.66 M | $17.91 B |
| 02/26/2026 | $66.32 | $66.63 (0.47%) | $66.70 | $65.49 | 1.71 M | $17.78 B |
| 02/25/2026 | $66.43 | $66.03 (-0.6%) | $66.68 | $65.22 | 1.60 M | $17.62 B |
| 02/24/2026 | $67.26 | $66.52 (-1.1%) | $67.70 | $66.34 | 2.21 M | $17.75 B |
| 02/23/2026 | $66.28 | $67.14 (1.3%) | $67.14 | $65.97 | 1.74 M | $17.91 B |
| 02/20/2026 | $66.25 | $66.53 (0.42%) | $66.65 | $65.80 | 2.16 M | $17.75 B |
| 02/19/2026 | $66.25 | $66.03 (-0.33%) | $66.58 | $65.29 | 1.47 M | $17.62 B |
| 02/18/2026 | $66.59 | $66.31 (-0.42%) | $67.02 | $66.16 | 2.26 M | $17.69 B |
| 02/17/2026 | $67.46 | $66.55 (-1.35%) | $67.82 | $66.29 | 1.68 M | $17.75 B |
| 02/13/2026 | $66.75 | $67.29 (0.81%) | $67.70 | $65.82 | 1.85 M | $17.95 B |
| 02/12/2026 | $67.67 | $66.72 (-1.4%) | $68.15 | $66.63 | 1.90 M | $17.80 B |
| 02/11/2026 | $67.57 | $67.34 (-0.34%) | $68.29 | $66.92 | 2.16 M | $17.97 B |
| 02/10/2026 | $66.81 | $67.76 (1.42%) | $67.78 | $66.28 | 2.22 M | $18.08 B |
| 02/09/2026 | $66.02 | $66.65 (0.95%) | $66.68 | $65.34 | 2.28 M | $17.78 B |
| 02/06/2026 | $66.58 | $66.47 (-0.17%) | $66.73 | $65.81 | 3.38 M | $17.73 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.
