NYSE:BALL | Historical Stock Price | BALL Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.13$0.56$2.47$10.84$47.60$209.001973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.93$1.95408,000——
1985-12-30$1.88$1.91329,600——
1985-12-27$1.91$1.93206,400——
1985-12-26$1.90$1.92294,400——
1985-12-24$1.87$1.89198,400——
1985-12-23$1.88$1.91180,800——
1985-12-20$1.93$1.95564,800——
1985-12-19$1.86$1.88401,600——
1985-12-18$1.84$1.86363,200——
1985-12-17$1.83$1.85409,600——
1985-12-16$1.77$1.79867,200——
1985-12-13$1.66$1.68414,400——
1985-12-12$1.65$1.671,595,200——
1985-12-11$1.72$1.74494,400——
1985-12-10$1.69$1.71486,400——
1985-12-09$1.73$1.75379,200——
1985-12-06$1.78$1.80105,600——
1985-12-05$1.77$1.79488,000——
1985-12-04$1.80$1.83214,400——
1985-12-03$1.81$1.83542,400——
1985-12-02$1.85$1.87126,400——
1985-11-29$1.88$1.90254,400——
1985-11-27$1.86$1.88139,200——
1985-11-26$1.86$1.88246,400——
1985-11-25$1.88$1.90580,800——
1985-11-22$1.85$1.86155,200——
1985-11-21$1.84$1.8573,600——
1985-11-20$1.83$1.84174,400——
1985-11-19$1.81$1.82121,600——
1985-11-18$1.86$1.87392,000——
1985-11-15$1.87$1.88224,000——
1985-11-14$1.90$1.91192,000——
1985-11-13$1.88$1.89355,200——
1985-11-12$1.97$1.98945,600——
1985-11-11$1.94$1.95243,200——
1985-11-08$1.88$1.89286,400——
1985-11-07$1.81$1.82190,400——
1985-11-06$1.78$1.79102,400——
1985-11-05$1.74$1.75124,800——
1985-11-04$1.73$1.74395,200——
1985-11-01$1.75$1.76361,600——
1985-10-31$1.73$1.7476,800——
1985-10-30$1.73$1.74574,400——
1985-10-29$1.75$1.7636,800——
1985-10-28$1.75$1.76192,000——
1985-10-25$1.71$1.72332,800——
1985-10-24$1.77$1.78139,200——
1985-10-23$1.77$1.78280,000——
1985-10-22$1.72$1.73240,000——
1985-10-21$1.77$1.78193,600——
1985-10-18$1.80$1.82292,800——
1985-10-17$1.81$1.82352,000——
1985-10-16$1.80$1.81112,000——
1985-10-15$1.78$1.79360,000——
1985-10-14$1.78$1.79168,000——
1985-10-11$1.76$1.77292,800——
1985-10-10$1.79$1.80486,400——
1985-10-09$1.84$1.8594,400——
1985-10-08$1.85$1.86214,400——
1985-10-07$1.84$1.85560,000——
1985-10-04$1.81$1.82169,600——
1985-10-03$1.83$1.84185,600——
1985-10-02$1.80$1.82116,800——
1985-10-01$1.76$1.77224,000——
1985-09-30$1.75$1.76684,800——
1985-09-26$1.71$1.72316,800——
1985-09-25$1.75$1.76179,200——
1985-09-24$1.77$1.7896,000——
1985-09-23$1.77$1.7819,200——
1985-09-20$1.79$1.80195,200——
1985-09-19$1.77$1.78457,600——
1985-09-18$1.76$1.77348,800——
1985-09-17$1.77$1.78182,400——
1985-09-16$1.77$1.78460,800——
1985-09-13$1.77$1.78300,800——
1985-09-12$1.76$1.77198,400——
1985-09-11$1.80$1.81137,600——
1985-09-10$1.82$1.83220,800——
1985-09-09$1.84$1.8560,800——
1985-09-06$1.85$1.8670,400——
1985-09-05$1.85$1.86220,800——
1985-09-04$1.85$1.86361,600——
1985-09-03$1.84$1.85166,400——
1985-08-30$1.86$1.87214,400——
1985-08-29$1.87$1.88281,600——
1985-08-28$1.88$1.89102,400——
1985-08-27$1.88$1.89272,000——
1985-08-26$1.91$1.91224,000——
1985-08-23$1.91$1.91323,200——
1985-08-22$1.91$1.91134,400——
1985-08-21$1.91$1.91153,600——
1985-08-20$1.92$1.92278,400——
1985-08-19$1.90$1.90252,800——
1985-08-16$1.90$1.90236,800——
1985-08-15$1.86$1.86166,400——
1985-08-14$1.84$1.84185,600——
1985-08-13$1.84$1.84147,200——
1985-08-12$1.83$1.83412,800——
1985-08-09$1.84$1.8496,000——
1985-08-08$1.83$1.8373,600——
1985-08-07$1.83$1.831,036,800——
1985-08-06$1.82$1.82243,200——
1985-08-05$1.83$1.83275,200——
1985-08-02$1.85$1.85204,800——
1985-08-01$1.85$1.85380,800——
1985-07-31$1.84$1.84592,000——
1985-07-30$1.86$1.86230,400——
1985-07-29$1.82$1.82294,400——
1985-07-26$1.82$1.82320,000——
1985-07-25$1.79$1.79281,600——
1985-07-24$1.72$1.72272,000——
1985-07-23$1.75$1.75380,800——
1985-07-22$1.80$1.80288,000——
1985-07-19$1.82$1.82336,000——
1985-07-18$1.80$1.80166,400——
1985-07-17$1.82$1.82291,200——
1985-07-16$1.87$1.87243,200——
1985-07-15$1.84$1.84128,000——
1985-07-12$1.83$1.8396,000——
1985-07-11$1.80$1.8092,800——
1985-07-10$1.76$1.7648,000——
1985-07-09$1.76$1.76179,200——
1985-07-08$1.76$1.76153,600——
1985-07-05$1.75$1.75224,000——
1985-07-03$1.75$1.7564,000——
1985-07-02$1.74$1.74105,600——
1985-07-01$1.73$1.73358,400——
1985-06-28$1.73$1.73192,000——
1985-06-27$1.73$1.7383,200——
1985-06-26$1.74$1.74208,000——
1985-06-25$1.72$1.7289,600——
1985-06-24$1.72$1.7270,400——
1985-06-21$1.73$1.73480,000——
1985-06-20$1.73$1.7364,000——
1985-06-19$1.72$1.72236,800——
1985-06-18$1.73$1.73153,600——
1985-06-17$1.72$1.7270,400——
1985-06-14$1.72$1.7276,800——
1985-06-13$1.71$1.71592,000——
1985-06-12$1.73$1.73579,200——
1985-06-11$1.72$1.72758,400——
1985-06-10$1.67$1.6767,200——
1985-06-07$1.66$1.66419,200——
1985-06-06$1.68$1.68195,200——
1985-06-05$1.67$1.67169,600——
1985-06-04$1.64$1.64217,600——
1985-06-03$1.62$1.62230,400——
1985-05-31$1.61$1.61262,400——
1985-05-30$1.58$1.5848,000——
1985-05-29$1.57$1.5764,000——
1985-05-28$1.57$1.57339,200——
1985-05-24$1.59$1.59160,000——
1985-05-23$1.60$1.60288,000——
1985-05-22$1.59$1.59182,400——
1985-05-21$1.59$1.59403,200——
1985-05-20$1.59$1.59198,400——
1985-05-17$1.56$1.56790,400——
1985-05-16$1.51$1.51316,800——
1985-05-15$1.51$1.51604,800——
1985-05-14$1.52$1.52380,800——
1985-05-13$1.52$1.52409,600——
1985-05-10$1.54$1.54451,200——
1985-05-09$1.56$1.56249,600——
1985-05-08$1.56$1.56262,400——
1985-05-07$1.58$1.58214,400——
1985-05-06$1.59$1.59115,200——
1985-05-03$1.59$1.59249,600——
1985-05-02$1.59$1.59595,200——
1985-05-01$1.59$1.59211,200——
1985-04-30$1.60$1.60249,600——
1985-04-29$1.62$1.62300,800——
1985-04-26$1.62$1.62153,600——
1985-04-25$1.63$1.63256,000——
1985-04-24$1.59$1.59188,800——
1985-04-23$1.56$1.56284,800——
1985-04-22$1.54$1.54265,600——
1985-04-19$1.52$1.52323,200——
1985-04-18$1.50$1.50156,800——
1985-04-17$1.49$1.49192,000——
1985-04-16$1.47$1.47854,400——
1985-04-15$1.45$1.45147,200——
1985-04-12$1.46$1.46121,600——
1985-04-11$1.46$1.46803,200——
1985-04-10$1.47$1.47502,400——
1985-04-09$1.46$1.46518,400——
1985-04-08$1.48$1.48332,800——
1985-04-04$1.48$1.48512,000——
1985-04-03$1.49$1.49140,800——
1985-04-02$1.47$1.471,494,400——
1985-04-01$1.47$1.47348,800——
1985-03-29$1.47$1.47928,000——
1985-03-28$1.45$1.4541,600——
1985-03-27$1.46$1.46140,800——
1985-03-26$1.46$1.46297,600——
1985-03-25$1.47$1.47182,400——
1985-03-22$1.48$1.48294,400——
1985-03-21$1.48$1.48505,600——
1985-03-20$1.48$1.48115,200——
1985-03-19$1.49$1.49592,000——
1985-03-18$1.50$1.50812,800——
1985-03-15$1.50$1.50208,000——
1985-03-14$1.48$1.48118,400——
1985-03-13$1.50$1.50355,200——
1985-03-12$1.50$1.50355,200——
1985-03-11$1.49$1.49137,600——
1985-03-08$1.48$1.48243,200——
1985-03-07$1.50$1.50323,200——
1985-03-06$1.49$1.4986,400——
1985-03-05$1.49$1.491,494,400——
1985-03-04$1.49$1.49233,600——
1985-03-01$1.49$1.49227,200——
1985-02-28$1.49$1.49102,400——
1985-02-27$1.48$1.48460,800——
1985-02-26$1.48$1.48499,200——
1985-02-25$1.50$1.50761,600——
1985-02-22$1.52$1.52700,800——
1985-02-21$1.52$1.521,321,600——
1985-02-20$1.49$1.49233,600——
1985-02-19$1.49$1.49195,200——
1985-02-15$1.47$1.47352,000——
1985-02-14$1.49$1.49374,400——
1985-02-13$1.50$1.50550,400——
1985-02-12$1.50$1.50515,200——
1985-02-11$1.48$1.48774,400——
1985-02-08$1.50$1.50227,200——
1985-02-07$1.52$1.52492,800——
1985-02-06$1.54$1.54329,600——
1985-02-05$1.54$1.54556,800——
1985-02-04$1.55$1.55656,000——
1985-02-01$1.53$1.53252,800——
1985-01-31$1.54$1.54204,800——
1985-01-30$1.52$1.52432,000——
1985-01-29$1.53$1.53297,600——
1985-01-28$1.53$1.53336,000——
1985-01-25$1.53$1.53240,000——
1985-01-24$1.53$1.53332,800——
1985-01-23$1.54$1.54889,600——
1985-01-22$1.54$1.54640,000——
1985-01-21$1.54$1.54588,800——
1985-01-18$1.54$1.541,827,200——
1985-01-17$1.51$1.51422,400——
1985-01-16$1.50$1.50630,400——
1985-01-15$1.48$1.481,488,000——
1985-01-14$1.43$1.43345,600——
1985-01-11$1.39$1.39179,200——
1985-01-10$1.39$1.39422,400——
1985-01-09$1.39$1.3954,400——
1985-01-08$1.38$1.38118,400——
1985-01-07$1.38$1.38582,400——
1985-01-04$1.38$1.38518,400——
1985-01-03$1.36$1.3670,400——
1985-01-02$1.37$1.37348,800——