5 DAY PERFORMANCE
-2.00%
1 MONTH PERFORMANCE
+5.58%
3 MONTH PERFORMANCE
+18.86%
6 MONTH PERFORMANCE
-3.24%
YEAR-TO-DATE PERFORMANCE
+6.12%
1 YEAR PERFORMANCE
+0.30%
Ball Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $56.69 | $56.09 (-1.06%) | $56.69 | $56.00 | 70.58 K | |
| 01/29/2026 | $56.69 | $56.57 (-0.21%) | $57.03 | $56.01 | 1.88 M | $15.39 B |
| 01/28/2026 | $56.87 | $56.26 (-1.07%) | $57.07 | $55.89 | 1.58 M | $15.30 B |
| 01/27/2026 | $57.00 | $57.01 (0.02%) | $57.37 | $56.70 | 1.27 M | $15.51 B |
| 01/26/2026 | $57.53 | $57.21 (-0.56%) | $57.60 | $56.81 | 1.81 M | $15.56 B |
| 01/23/2026 | $56.38 | $57.36 (1.74%) | $57.50 | $56.27 | 1.74 M | $15.60 B |
| 01/22/2026 | $55.80 | $56.29 (0.88%) | $56.85 | $55.80 | 1.57 M | $15.31 B |
| 01/21/2026 | $55.71 | $55.92 (0.38%) | $55.93 | $54.94 | 1.97 M | $15.21 B |
| 01/20/2026 | $55.49 | $55.37 (-0.22%) | $55.97 | $55.27 | 1.87 M | $15.06 B |
| 01/16/2026 | $55.64 | $56.08 (0.79%) | $56.21 | $55.26 | 2.40 M | $15.26 B |
| 01/15/2026 | $56.24 | $55.89 (-0.62%) | $56.35 | $55.40 | 1.41 M | $15.20 B |
| 01/14/2026 | $55.58 | $56.03 (0.81%) | $56.24 | $55.07 | 1.70 M | $15.24 B |
| 01/13/2026 | $55.37 | $55.50 (0.23%) | $55.50 | $54.81 | 1.52 M | $15.10 B |
| 01/12/2026 | $55.61 | $55.47 (-0.25%) | $55.76 | $55.23 | 1.73 M | $15.09 B |
| 01/09/2026 | $55.25 | $55.62 (0.67%) | $55.72 | $54.59 | 1.71 M | $15.13 B |
| 01/08/2026 | $53.13 | $54.83 (3.2%) | $55.23 | $52.79 | 2.04 M | $14.92 B |
| 01/07/2026 | $54.34 | $53.53 (-1.49%) | $54.86 | $52.98 | 2.83 M | $14.56 B |
| 01/06/2026 | $54.81 | $54.30 (-0.93%) | $55.58 | $54.26 | 4.93 M | $14.77 B |
| 01/05/2026 | $52.82 | $53.91 (2.06%) | $54.29 | $52.71 | 2.80 M | $14.67 B |
| 01/02/2026 | $53.06 | $53.35 (0.55%) | $53.56 | $52.22 | 2.24 M | $14.51 B |
| 12/31/2025 | $53.04 | $52.97 (-0.13%) | $53.26 | $52.91 | 1.36 M | $14.41 B |
| 12/30/2025 | $53.05 | $53.24 (0.36%) | $53.48 | $52.87 | 1.36 M | $14.48 B |
| 12/29/2025 | $52.55 | $53.16 (1.16%) | $53.32 | $52.47 | 1.70 M | $14.46 B |
| 12/26/2025 | $52.33 | $52.66 (0.63%) | $52.73 | $52.26 | 965.13 K | $14.33 B |
| 12/24/2025 | $52.20 | $52.27 (0.13%) | $52.50 | $52.16 | 1.21 M | $14.22 B |
| 12/23/2025 | $52.08 | $52.23 (0.29%) | $52.50 | $51.82 | 1.49 M | $14.21 B |
| 12/22/2025 | $51.73 | $52.32 (1.14%) | $52.40 | $51.58 | 2.37 M | $14.23 B |
| 12/19/2025 | $52.21 | $52.03 (-0.34%) | $52.55 | $51.85 | 5.54 M | $14.15 B |
| 12/18/2025 | $52.14 | $52.45 (0.59%) | $52.97 | $51.82 | 3.70 M | $14.27 B |
| 12/17/2025 | $51.97 | $52.07 (0.19%) | $52.39 | $51.41 | 3.51 M | $14.16 B |
| 12/16/2025 | $51.73 | $51.76 (0.06%) | $52.13 | $51.56 | 3.66 M | $14.08 B |
| 12/15/2025 | $51.00 | $51.58 (1.14%) | $51.64 | $50.63 | 3.60 M | $14.03 B |
| 12/12/2025 | $49.44 | $50.91 (2.97%) | $51.04 | $49.33 | 3.60 M | $13.85 B |
| 12/11/2025 | $47.75 | $49.21 (3.06%) | $49.37 | $47.53 | 4.01 M | $13.39 B |
| 12/10/2025 | $46.78 | $47.77 (2.12%) | $48.30 | $46.65 | 2.77 M | $13.00 B |
| 12/09/2025 | $47.54 | $46.87 (-1.41%) | $47.54 | $46.85 | 1.72 M | $12.75 B |
| 12/08/2025 | $48.91 | $47.71 (-2.45%) | $48.91 | $47.51 | 2.18 M | $12.98 B |
| 12/05/2025 | $48.74 | $49.03 (0.59%) | $49.46 | $48.43 | 2.78 M | $13.34 B |
| 12/04/2025 | $48.64 | $48.85 (0.43%) | $48.95 | $48.47 | 2.45 M | $13.29 B |
| 12/03/2025 | $48.61 | $48.78 (0.35%) | $49.20 | $48.45 | 1.62 M | $13.27 B |
| 12/02/2025 | $49.27 | $48.41 (-1.75%) | $49.27 | $48.26 | 1.95 M | $13.17 B |
| 12/01/2025 | $49.20 | $49.03 (-0.35%) | $49.69 | $48.98 | 2.25 M | $13.34 B |
| 11/28/2025 | $49.73 | $49.53 (-0.4%) | $50.03 | $49.25 | 1.05 M | $13.47 B |
| 11/26/2025 | $49.16 | $49.63 (0.96%) | $49.76 | $48.95 | 1.50 M | $13.50 B |
| 11/25/2025 | $49.24 | $49.38 (0.28%) | $49.67 | $49.17 | 2.29 M | $13.43 B |
| 11/24/2025 | $49.48 | $48.83 (-1.31%) | $49.83 | $48.62 | 6.50 M | $13.28 B |
| 11/21/2025 | $48.21 | $49.87 (3.44%) | $50.34 | $48.09 | 4.25 M | $13.57 B |
| 11/20/2025 | $47.44 | $47.91 (0.99%) | $48.08 | $47.35 | 3.32 M | $13.03 B |
| 11/19/2025 | $47.44 | $47.57 (0.27%) | $47.61 | $47.15 | 2.64 M | $12.94 B |
| 11/18/2025 | $47.72 | $47.53 (-0.4%) | $47.91 | $47.30 | 2.38 M | $12.93 B |
| 11/17/2025 | $48.37 | $47.52 (-1.76%) | $48.53 | $47.35 | 3.05 M | $12.93 B |
| 11/14/2025 | $47.81 | $47.60 (-0.44%) | $48.18 | $47.17 | 4.14 M | $12.95 B |
| 11/13/2025 | $46.74 | $47.94 (2.57%) | $48.27 | $46.56 | 3.63 M | $13.04 B |
| 11/12/2025 | $47.35 | $46.47 (-1.86%) | $47.67 | $46.41 | 3.55 M | $12.64 B |
| 11/11/2025 | $46.56 | $47.25 (1.48%) | $47.63 | $46.56 | 3.35 M | $12.85 B |
| 11/10/2025 | $47.40 | $46.41 (-2.09%) | $48.57 | $46.06 | 4.72 M | $12.63 B |
| 11/07/2025 | $49.13 | $48.98 (-0.31%) | $49.13 | $48.37 | 3.50 M | $13.32 B |
| 11/06/2025 | $49.01 | $48.38 (-1.29%) | $49.47 | $48.25 | 2.75 M | $13.16 B |
| 11/05/2025 | $47.88 | $48.89 (2.11%) | $49.05 | $47.06 | 3.66 M | $13.30 B |
| 11/04/2025 | $46.44 | $47.83 (2.99%) | $48.28 | $44.83 | 4.95 M | $13.01 B |
| 11/03/2025 | $46.69 | $47.11 (0.9%) | $47.37 | $46.37 | 4.13 M | $12.82 B |
| 10/31/2025 | $46.86 | $47.00 (0.3%) | $47.12 | $46.33 | 3.31 M | $12.79 B |
| 10/30/2025 | $47.63 | $47.29 (-0.71%) | $48.01 | $47.26 | 2.52 M | $12.86 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.
