Ball Stock Price History
NYSE: BALLIndustrialsContainers/PackagingUSD
58.46+0.09 (+0.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BALL price history at a glance
The price history for Ball (BALL) on this page begins on February 19, 1973, when the stock closed at $0.2637; it most recently closed at $58.46 on October 5, 2026. The highest price in this record is $102.76, reached on November 9, 2020; the latest close is 43.1% below that peak. Across the 52 complete calendar years in the table, BALL finished higher in 38 and lower in 14. Its best year was 1982 (+70.3%) and its worst was 2022 (-46.9%).
Over roughly 54 years the share price changed +22069.1%, a 10.6% compound annual price return (excluding dividends). In the last 12 months alone, BALL has gained 22.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $102.76
- Date of high
- Nov 9, 2020
- Low since 1973
- $0.125
- Date of low
- Nov 26, 1973
- 52-week high
- $68.29
- 52-week low
- $44.83
- Last close
- $58.46
BALL returns
1 week
+3.71%
1 month
-3.04%
3 months
-5.24%
6 months
-6.15%
Year to date
+10.36%
1 year
+22.38%
3 years
+32.62%
5 years
-35.97%
BALL price return, excluding dividends.
BALL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 58.46 | +9.58% |
| 2025 | 53.35 | -1.26% |
| 2024 | 54.03 | -6.07% |
| 2023 | 57.52 | +12.48% |
| 2022 | 51.14 | -46.88% |
| 2021 | 96.27 | +3.32% |
| 2020 | 93.18 | +43.86% |
| 2019 | 64.77 | +42.07% |
| 2018 | 45.59 | +20.45% |
| 2017 | 37.85 | +0.84% |
| 2016 | 37.54 | +3.22% |
| 2015 | 36.37 | +6.47% |
| 2014 | 34.16 | +32.26% |
| 2013 | 25.83 | +11.08% |
| 2012 | 23.25 | +30.22% |
| 2011 | 17.86 | +4.95% |
| 2010 | 17.01 | +31.62% |
| 2009 | 12.93 | +20.82% |
| 2008 | 10.70 | -1.90% |
| 2007 | 10.91 | +0.05% |
| 2006 | 10.90 | +9.77% |
| 2005 | 9.93 | -9.69% |
| 2004 | 11.00 | +50.41% |
| 2003 | 7.31 | +10.21% |
| 2002 | 6.63 | +45.95% |
| 2001 | 4.54 | +57.85% |
| 2000 | 2.88 | +16.99% |
| 1999 | 2.46 | -13.94% |
| 1998 | 2.86 | +29.56% |
| 1997 | 2.21 | +35.82% |
| 1996 | 1.63 | -6.31% |
| 1995 | 1.73 | -11.91% |
| 1994 | 1.97 | +4.14% |
| 1993 | 1.89 | -14.49% |
| 1992 | 2.21 | -6.29% |
| 1991 | 2.36 | +34.82% |
| 1990 | 1.75 | -16.73% |
| 1989 | 2.10 | +20.63% |
| 1988 | 1.74 | -21.20% |
| 1987 | 2.21 | -3.42% |
| 1986 | 2.29 | +20.58% |
| 1985 | 1.90 | +38.07% |
| 1984 | 1.38 | +40.79% |
| 1983 | 0.9766 | +9.18% |
| 1982 | 0.8945 | +70.25% |
| 1981 | 0.5254 | +25.13% |
| 1980 | 0.4199 | +17.49% |
| 1979 | 0.3574 | +1.65% |
| 1978 | 0.3516 | +19.23% |
| 1977 | 0.2949 | 0.00% |
| 1976 | 0.2949 | +2.01% |
| 1975 | 0.2891 | +52.56% |
| 1974 | 0.1895 | +29.35% |
| 1973* | 0.1465 | -44.44% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
BALL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 57.77 | 58.77 | 57.91 | 58.46 | +0.15% | |
| 57.41 | 58.46 | 57.37 | 58.37 | +1.55% | |
| 57.01 | 57.96 | 56.90 | 57.48 | +0.09% | |
| 57.27 | 57.97 | 57.05 | 57.43 | +0.56% | |
| 56.23 | 57.50 | 55.91 | 57.11 | +1.31% | |
| 56.87 | 57.22 | 56.34 | 56.37 | -0.23% | |
| 55.73 | 56.74 | 55.11 | 56.50 | +0.84% | |
| 56.70 | 56.89 | 56.02 | 56.03 | -1.09% | |
| 56.81 | 57.05 | 56.10 | 56.65 | -0.84% | |
| 56.45 | 57.55 | 56.00 | 57.13 | +0.53% | |
| 56.75 | 57.22 | 56.30 | 56.83 | +0.30% | |
| 58.49 | 59.00 | 56.52 | 56.66 | -3.67% | |
| 59.71 | 59.80 | 58.64 | 58.82 | -1.92% | |
| 61.24 | 61.24 | 59.85 | 59.97 | +0.44% | |
| 60.57 | 60.81 | 59.71 | 59.71 | -0.73% | |
| 61.13 | 61.31 | 60.14 | 60.15 | -0.99% | |
| 61.80 | 61.80 | 60.73 | 60.75 | -0.83% | |
| 61.08 | 61.94 | 60.77 | 61.26 | +0.41% | |
| 60.66 | 61.23 | 60.24 | 61.01 | +0.49% | |
| 60.23 | 60.97 | 59.90 | 60.71 | +1.35% | |
| 60.36 | 60.68 | 59.88 | 59.90 | +0.27% | |
| 60.13 | 60.37 | 59.34 | 59.74 | -0.91% | |
| 60.75 | 60.79 | 60.09 | 60.29 | -1.20% | |
| 62.17 | 62.18 | 60.98 | 61.02 | -2.63% | |
| 62.43 | 62.99 | 62.21 | 62.67 | -0.41% | |
| 63.65 | 63.81 | 62.38 | 62.93 | -0.58% | |
| 63.29 | 63.93 | 62.68 | 63.30 | +0.84% | |
| 62.92 | 63.21 | 62.37 | 62.77 | -0.32% | |
| 63.53 | 63.72 | 62.79 | 62.97 | -1.25% | |
| 63.91 | 64.34 | 63.31 | 63.77 | +0.63% | |
| 64.49 | 64.50 | 63.07 | 63.37 | -1.06% | |
| 64.29 | 64.92 | 63.95 | 64.05 | -0.05% | |
| 64.55 | 64.61 | 63.44 | 64.08 | -0.53% | |
| 63.88 | 64.68 | 63.63 | 64.42 | +1.31% | |
| 62.95 | 63.65 | 62.78 | 63.59 | +1.57% | |
| 61.81 | 62.89 | 61.77 | 62.61 | -0.02% | |
| 62.09 | 63.17 | 62.00 | 62.62 | +1.54% | |
| 61.73 | 61.89 | 60.94 | 61.67 | +0.80% | |
| 62.43 | 62.43 | 61.11 | 61.18 | -1.04% | |
| 61.57 | 62.04 | 60.90 | 61.82 | -0.18% | |
| 62.67 | 62.97 | 61.90 | 61.93 | -0.34% | |
| 62.45 | 62.89 | 61.75 | 62.14 | -1.21% | |
| 62.28 | 63.31 | 62.28 | 62.90 | +0.51% | |
| 62.93 | 63.28 | 61.96 | 62.58 | -1.37% | |
| 63.46 | 63.56 | 62.40 | 63.45 | +0.51% | |
| 63.80 | 63.87 | 62.74 | 63.13 | -0.57% | |
| 63.20 | 63.98 | 62.82 | 63.49 | -0.41% | |
| 61.86 | 63.99 | 60.80 | 63.75 | -2.15% | |
| 65.43 | 66.07 | 64.76 | 65.15 | +0.39% | |
| 65.13 | 65.20 | 64.10 | 64.90 | -0.63% | |
| 66.11 | 66.15 | 64.38 | 65.31 | -0.80% | |
| 66.16 | 66.26 | 64.90 | 65.84 | -1.57% | |
| 65.64 | 67.55 | 65.45 | 66.89 | +3.43% | |
| 64.20 | 65.22 | 64.13 | 64.67 | +1.30% | |
| 62.16 | 63.88 | 61.69 | 63.84 | +2.59% | |
| 62.02 | 62.73 | 61.59 | 62.23 | -0.19% | |
| 62.92 | 62.99 | 62.10 | 62.35 | -0.32% | |
| 61.60 | 63.33 | 61.60 | 62.55 | +0.48% | |
| 62.81 | 62.81 | 62.03 | 62.25 | -0.73% | |
| 63.39 | 64.12 | 62.23 | 62.71 | -0.70% | |
| 61.08 | 63.19 | 61.08 | 63.15 | +3.87% | |
| 60.51 | 61.19 | 60.10 | 60.80 | +0.56% | |
| 61.77 | 61.77 | 60.25 | 60.46 | -1.37% | |
| 61.86 | 62.22 | 60.52 | 61.30 | -0.63% | |
| 61.21 | 62.07 | 60.90 | 61.69 | +1.13% | |
| 61.06 | 61.58 | 60.31 | 61.00 | +1.18% | |
| 61.78 | 61.79 | 59.94 | 60.29 | -3.78% | |
| 63.41 | 63.90 | 62.64 | 62.66 | -0.46% | |
| 63.94 | 63.94 | 61.31 | 62.95 | -0.69% | |
| 62.29 | 63.40 | 61.80 | 63.39 | +2.66% | |
| 62.01 | 62.43 | 61.43 | 61.75 | -1.04% | |
| 61.67 | 62.77 | 61.24 | 62.40 | +0.61% | |
| 61.39 | 62.02 | 60.93 | 62.02 | +0.37% | |
| 61.14 | 62.19 | 60.90 | 61.79 | +0.68% | |
| 61.43 | 62.29 | 61.03 | 61.37 | +0.64% | |
| 61.00 | 62.54 | 60.77 | 60.98 | +0.81% | |
| 58.29 | 60.90 | 58.12 | 60.49 | +3.93% | |
| 57.54 | 58.37 | 57.08 | 58.20 | +0.83% | |
| 58.72 | 58.75 | 57.60 | 57.72 | 0.00% | |
| 57.84 | 59.18 | 57.33 | 57.72 | -0.81% | |
| 57.47 | 58.32 | 57.47 | 58.19 | +1.46% | |
| 57.45 | 58.41 | 57.22 | 57.35 | +0.65% | |
| 56.97 | 57.44 | 56.36 | 56.98 | +1.14% | |
| 54.80 | 56.45 | 54.72 | 56.34 | +2.96% | |
| 54.40 | 55.90 | 54.03 | 54.72 | +1.00% | |
| 53.15 | 54.49 | 53.07 | 54.18 | +2.96% | |
| 52.40 | 52.72 | 51.96 | 52.62 | -0.57% | |
| 52.75 | 53.57 | 52.68 | 52.92 | +0.42% | |
| 53.73 | 54.02 | 52.37 | 52.70 | -0.25% | |
| 53.54 | 53.82 | 52.65 | 52.83 | -1.71% | |
| 53.81 | 54.56 | 53.66 | 53.75 | +0.09% | |
| 53.85 | 54.70 | 53.57 | 53.70 | -1.77% | |
| 55.93 | 56.12 | 54.47 | 54.67 | -2.79% | |
| 55.87 | 56.50 | 55.48 | 56.24 | -0.48% | |
| 56.95 | 57.54 | 56.43 | 56.51 | -0.07% | |
| 56.91 | 57.00 | 56.34 | 56.55 | +0.07% | |
| 56.47 | 56.60 | 55.45 | 56.51 | +0.28% | |
| 56.34 | 56.86 | 55.69 | 56.35 | -0.81% | |
| 55.19 | 56.86 | 54.60 | 56.81 | +3.08% | |
| 55.50 | 55.69 | 54.58 | 55.11 | -1.24% | |
| 55.94 | 56.61 | 55.51 | 55.80 | +1.09% | |
| 56.58 | 56.58 | 55.07 | 55.20 | -2.51% | |
| 56.81 | 57.15 | 56.40 | 56.62 | +0.30% | |
| 57.47 | 58.25 | 56.41 | 56.45 | -1.95% | |
| 57.83 | 58.07 | 57.22 | 57.57 | -0.26% | |
| 59.03 | 59.30 | 57.53 | 57.72 | -1.37% | |
| 58.79 | 59.72 | 58.39 | 58.52 | +0.19% | |
| 59.31 | 59.52 | 58.28 | 58.41 | -1.00% | |
| 58.53 | 60.28 | 58.35 | 59.00 | +3.31% | |
| 61.62 | 61.62 | 57.06 | 57.11 | -6.27% | |
| 60.90 | 61.43 | 59.80 | 60.93 | -0.65% | |
| 61.24 | 61.62 | 60.75 | 61.33 | +0.41% | |
| 59.81 | 61.33 | 59.81 | 61.08 | +1.31% | |
| 61.07 | 61.98 | 59.87 | 60.29 | -1.86% | |
| 61.55 | 62.35 | 60.86 | 61.43 | +0.59% | |
| 61.45 | 62.09 | 61.06 | 61.07 | -0.41% | |
| 62.97 | 62.97 | 61.04 | 61.32 | -2.85% | |
| 63.43 | 64.00 | 62.94 | 63.12 | +0.72% | |
| 63.56 | 63.70 | 62.18 | 62.67 | -1.09% | |
| 64.57 | 65.07 | 63.14 | 63.36 | -1.05% | |
| 64.29 | 64.84 | 63.85 | 64.03 | -0.70% | |
| 63.70 | 65.36 | 63.68 | 64.48 | +1.75% | |
| 63.44 | 63.70 | 62.54 | 63.37 | +0.97% | |
| 63.07 | 63.07 | 62.42 | 62.76 | -1.18% | |
| 63.44 | 63.77 | 62.74 | 63.51 | -0.14% | |
| 61.60 | 63.82 | 61.60 | 63.60 | +2.10% | |
| 63.23 | 63.63 | 62.10 | 62.29 | -0.92% | |
| 61.54 | 63.07 | 61.30 | 62.87 | +1.24% | |
| 60.38 | 62.20 | 60.10 | 62.10 | +4.79% | |
| 59.61 | 59.93 | 58.93 | 59.26 | -0.79% | |
| 59.58 | 59.94 | 59.19 | 59.73 | -0.40% | |
| 59.94 | 60.53 | 59.23 | 59.97 | -0.66% | |
| 59.17 | 60.94 | 59.00 | 60.37 | +2.13% | |
| 58.53 | 59.51 | 58.09 | 59.11 | +1.86% | |
| 59.02 | 59.13 | 57.48 | 58.03 | -2.09% | |
| 59.55 | 61.14 | 59.04 | 59.27 | -0.62% | |
| 60.26 | 61.22 | 59.56 | 59.64 | -1.83% | |
| 59.54 | 61.10 | 59.06 | 60.75 | +2.76% | |
| 57.72 | 59.61 | 57.40 | 59.12 | +1.48% | |
| 58.48 | 59.19 | 57.67 | 58.26 | +2.10% | |
| 59.03 | 59.08 | 56.63 | 57.06 | -3.27% | |
| 59.64 | 59.73 | 58.77 | 58.99 | -1.52% | |
| 61.15 | 61.43 | 59.66 | 59.90 | -3.01% | |
| 62.50 | 62.54 | 61.15 | 61.76 | -0.55% | |
| 62.54 | 62.99 | 61.98 | 62.10 | -0.14% | |
| 62.33 | 62.41 | 61.44 | 62.19 | +0.81% | |
| 61.46 | 62.31 | 60.85 | 61.69 | +0.29% | |
| 61.75 | 62.01 | 61.07 | 61.51 | -0.82% | |
| 61.77 | 62.98 | 61.25 | 62.02 | -0.59% | |
| 61.79 | 62.69 | 60.75 | 62.39 | -0.22% | |
| 63.48 | 63.48 | 61.75 | 62.53 | -1.09% | |
| 64.35 | 64.84 | 62.92 | 63.22 | -2.41% | |
| 65.27 | 65.52 | 64.14 | 64.78 | -0.64% | |
| 65.13 | 65.51 | 64.30 | 65.20 | -1.84% | |
| 66.57 | 66.82 | 65.75 | 66.42 | -1.06% | |
| 66.75 | 67.26 | 66.20 | 67.13 | +0.75% | |
| 66.32 | 66.70 | 65.49 | 66.63 | +0.91% | |
| 66.43 | 66.68 | 65.22 | 66.03 | -0.74% | |
| 67.26 | 67.70 | 66.34 | 66.52 | -0.92% | |
| 66.28 | 67.14 | 65.97 | 67.14 | +0.92% | |
| 66.25 | 66.65 | 65.80 | 66.53 | +0.76% | |
| 66.25 | 66.58 | 65.29 | 66.03 | -0.42% | |
| 66.59 | 67.02 | 66.16 | 66.31 | -0.36% | |
| 67.46 | 67.82 | 66.29 | 66.55 | -1.10% | |
| 66.75 | 67.70 | 65.82 | 67.29 | +0.85% | |
| 67.67 | 68.15 | 66.63 | 66.72 | -0.92% | |
| 67.57 | 68.29 | 66.92 | 67.34 | -0.62% | |
| 66.81 | 67.78 | 66.28 | 67.76 | +1.67% | |
| 66.02 | 66.68 | 65.34 | 66.65 | +0.27% | |
| 66.58 | 66.73 | 65.81 | 66.47 | +0.42% | |
| 65.27 | 66.97 | 64.58 | 66.19 | +2.13% | |
| 62.56 | 65.05 | 62.26 | 64.81 | +4.92% | |
| 59.46 | 62.77 | 58.20 | 61.77 | +8.96% | |
| 56.51 | 57.15 | 55.99 | 56.69 | -0.32% | |
| 56.36 | 56.95 | 55.92 | 56.87 | +0.53% | |
| 56.69 | 57.03 | 56.01 | 56.57 | +0.55% | |
| 56.87 | 57.07 | 55.89 | 56.26 | -1.32% | |
| 57.00 | 57.37 | 56.70 | 57.01 | -0.35% | |
| 57.53 | 57.60 | 56.81 | 57.21 | -0.26% | |
| 56.38 | 57.50 | 56.27 | 57.36 | +1.90% | |
| 55.80 | 56.85 | 55.80 | 56.29 | +0.66% | |
| 55.71 | 55.93 | 54.94 | 55.92 | +0.99% | |
| 55.49 | 55.97 | 55.27 | 55.37 | -1.27% | |
| 55.64 | 56.21 | 55.26 | 56.08 | +0.34% | |
| 56.24 | 56.35 | 55.40 | 55.89 | -0.25% | |
| 55.58 | 56.24 | 55.07 | 56.03 | +0.95% | |
| 55.37 | 55.50 | 54.81 | 55.50 | +0.05% | |
| 55.61 | 55.76 | 55.23 | 55.47 | -0.27% | |
| 55.25 | 55.72 | 54.59 | 55.62 | +1.44% | |
| 53.13 | 55.23 | 52.79 | 54.83 | +2.43% | |
| 54.34 | 54.86 | 52.98 | 53.53 | -1.42% | |
| 54.81 | 55.58 | 54.26 | 54.30 | +0.72% | |
| 52.82 | 54.29 | 52.71 | 53.91 | +1.05% | |
| 53.06 | 53.56 | 52.22 | 53.35 | +0.72% | |
| 53.04 | 53.26 | 52.91 | 52.97 | -0.51% | |
| 53.05 | 53.48 | 52.87 | 53.24 | +0.15% | |
| 52.55 | 53.32 | 52.47 | 53.16 | +0.95% | |
| 52.33 | 52.73 | 52.26 | 52.66 | +0.75% | |
| 52.20 | 52.50 | 52.16 | 52.27 | +0.08% | |
| 52.08 | 52.50 | 51.82 | 52.23 | -0.17% | |
| 51.73 | 52.40 | 51.58 | 52.32 | +0.56% | |
| 52.21 | 52.55 | 51.85 | 52.03 | -0.80% | |
| 52.14 | 52.97 | 51.82 | 52.45 | +0.73% | |
| 51.97 | 52.39 | 51.41 | 52.07 | +0.60% | |
| 51.73 | 52.13 | 51.56 | 51.76 | +0.35% | |
| 51.00 | 51.64 | 50.63 | 51.58 | +1.32% | |
| 49.44 | 51.04 | 49.33 | 50.91 | +3.45% | |
| 47.75 | 49.37 | 47.53 | 49.21 | +3.01% | |
| 46.78 | 48.30 | 46.65 | 47.77 | +1.92% | |
| 47.54 | 47.54 | 46.85 | 46.87 | -1.76% | |
| 48.91 | 48.91 | 47.51 | 47.71 | -2.69% | |
| 48.74 | 49.46 | 48.43 | 49.03 | +0.37% | |
| 48.64 | 48.95 | 48.47 | 48.85 | +0.14% | |
| 48.61 | 49.20 | 48.45 | 48.78 | +0.76% | |
| 49.27 | 49.27 | 48.26 | 48.41 | -1.26% | |
| 49.20 | 49.69 | 48.98 | 49.03 | -1.01% | |
| 49.73 | 50.03 | 49.25 | 49.53 | -0.20% | |
| 49.16 | 49.76 | 48.95 | 49.63 | +0.51% | |
| 49.24 | 49.67 | 49.17 | 49.38 | +1.13% | |
| 49.48 | 49.83 | 48.62 | 48.83 | -2.09% | |
| 48.21 | 50.34 | 48.09 | 49.87 | +4.09% | |
| 47.44 | 48.08 | 47.35 | 47.91 | +0.71% | |
| 47.44 | 47.61 | 47.15 | 47.57 | +0.08% | |
| 47.72 | 47.91 | 47.30 | 47.53 | +0.02% | |
| 48.37 | 48.53 | 47.35 | 47.52 | -0.17% | |
| 47.81 | 48.18 | 47.17 | 47.60 | -0.71% | |
| 46.74 | 48.27 | 46.56 | 47.94 | +3.16% | |
| 47.35 | 47.67 | 46.41 | 46.47 | -1.65% | |
| 46.56 | 47.63 | 46.56 | 47.25 | +1.81% | |
| 47.40 | 48.57 | 46.06 | 46.41 | -5.25% | |
| 49.13 | 49.13 | 48.37 | 48.98 | +1.24% | |
| 49.01 | 49.47 | 48.25 | 48.38 | -1.04% | |
| 47.88 | 49.05 | 47.06 | 48.89 | +2.22% | |
| 46.44 | 48.28 | 44.83 | 47.83 | +1.53% | |
| 46.69 | 47.37 | 46.37 | 47.11 | +0.23% | |
| 46.86 | 47.12 | 46.33 | 47.00 | -0.61% | |
| 47.63 | 48.01 | 47.26 | 47.29 | -1.03% | |
| 48.77 | 48.94 | 47.57 | 47.78 | -2.67% | |
| 49.76 | 49.88 | 49.04 | 49.09 | -1.52% | |
| 50.11 | 50.35 | 49.66 | 49.85 | +0.04% | |
| 50.00 | 50.12 | 49.61 | 49.83 | +0.26% | |
| 49.86 | 50.67 | 49.41 | 49.70 | -0.10% | |
| 49.53 | 50.10 | 49.33 | 49.75 | +0.83% | |
| 49.72 | 49.88 | 49.24 | 49.34 | +1.29% | |
| 48.40 | 48.96 | 48.24 | 48.71 | +0.79% | |
| 48.14 | 48.50 | 47.91 | 48.33 | +0.56% | |
| 47.57 | 48.43 | 47.54 | 48.06 | +1.07% | |
| 47.60 | 48.59 | 47.35 | 47.55 | -0.06% | |
| 46.89 | 47.81 | 46.64 | 47.58 | +1.15% | |
| 47.20 | 47.71 | 47.01 | 47.04 | -0.11% | |
| 48.00 | 48.05 | 47.06 | 47.09 | -1.42% | |
| 48.71 | 49.05 | 47.68 | 47.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BALL chart for longer ranges.