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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.20$2.28680,000——
1986-12-30$2.23$2.31480,000——
1986-12-29$2.28$2.36252,800——
1986-12-26$2.28$2.36259,200——
1986-12-24$2.26$2.33236,800——
1986-12-23$2.25$2.33788,800——
1986-12-22$2.28$2.36440,000——
1986-12-19$2.38$2.451,318,400——
1986-12-18$2.33$2.41555,200——
1986-12-17$2.31$2.39379,200——
1986-12-16$2.31$2.39883,200——
1986-12-15$2.30$2.37470,400——
1986-12-12$2.29$2.37446,400——
1986-12-11$2.34$2.41398,400——
1986-12-10$2.41$2.49630,400——
1986-12-09$2.35$2.43217,600——
1986-12-08$2.38$2.451,025,600——
1986-12-05$2.37$2.45302,400——
1986-12-04$2.38$2.45622,400——
1986-12-03$2.37$2.45513,600——
1986-12-02$2.37$2.45696,000——
1986-12-01$2.35$2.43206,400——
1986-11-28$2.37$2.45203,200——
1986-11-26$2.38$2.45216,000——
1986-11-25$2.38$2.45228,800——
1986-11-24$2.38$2.46294,400——
1986-11-21$2.37$2.43524,800——
1986-11-20$2.27$2.33310,400——
1986-11-19$2.27$2.3496,000——
1986-11-18$2.29$2.35254,400——
1986-11-17$2.30$2.36547,200——
1986-11-14$2.33$2.39289,600——
1986-11-13$2.40$2.47756,800——
1986-11-12$2.34$2.41172,800——
1986-11-11$2.36$2.43328,000——
1986-11-10$2.35$2.42200,000——
1986-11-07$2.31$2.38102,400——
1986-11-06$2.31$2.38140,800——
1986-11-05$2.33$2.39131,200——
1986-11-04$2.30$2.36136,000——
1986-11-03$2.30$2.37177,600——
1986-10-31$2.27$2.34284,800——
1986-10-30$2.30$2.36248,000——
1986-10-29$2.25$2.31324,800——
1986-10-28$2.20$2.26232,000——
1986-10-27$2.23$2.29196,800——
1986-10-24$2.27$2.33332,800——
1986-10-23$2.30$2.37337,600——
1986-10-22$2.22$2.28571,200——
1986-10-21$2.26$2.32169,600——
1986-10-20$2.28$2.35515,200——
1986-10-17$2.32$2.39779,200——
1986-10-16$2.32$2.39988,800——
1986-10-15$2.34$2.40507,200——
1986-10-14$2.31$2.38195,200——
1986-10-13$2.30$2.36121,600——
1986-10-10$2.25$2.31475,200——
1986-10-09$2.28$2.35740,800——
1986-10-08$2.37$2.43896,000——
1986-10-07$2.38$2.44115,200——
1986-10-06$2.39$2.46214,400——
1986-10-03$2.36$2.43188,800——
1986-10-02$2.34$2.411,070,400——
1986-10-01$2.38$2.45332,800——
1986-09-30$2.39$2.46369,600——
1986-09-29$2.34$2.41270,400——
1986-09-26$2.41$2.47244,800——
1986-09-25$2.47$2.54427,200——
1986-09-24$2.50$2.57508,800——
1986-09-23$2.41$2.47569,600——
1986-09-22$2.34$2.40222,400——
1986-09-19$2.25$2.31510,400——
1986-09-18$2.19$2.25276,800——
1986-09-17$2.19$2.25134,400——
1986-09-16$2.27$2.34272,000——
1986-09-15$2.30$2.36641,600——
1986-09-12$2.31$2.38472,000——
1986-09-11$2.38$2.44761,600——
1986-09-10$2.61$2.68275,200——
1986-09-09$2.61$2.68544,000——
1986-09-08$2.61$2.68561,600——
1986-09-05$2.62$2.69305,600——
1986-09-04$2.66$2.73494,400——
1986-09-03$2.55$2.63211,200——
1986-09-02$2.52$2.59329,600——
1986-08-29$2.62$2.69436,800——
1986-08-28$2.59$2.67260,800——
1986-08-27$2.56$2.63112,000——
1986-08-26$2.55$2.63484,800——
1986-08-25$2.48$2.53388,800——
1986-08-22$2.52$2.5868,800——
1986-08-21$2.52$2.57307,200——
1986-08-20$2.51$2.5697,600——
1986-08-19$2.47$2.52172,800——
1986-08-18$2.45$2.51278,400——
1986-08-15$2.52$2.57208,000——
1986-08-14$2.59$2.64190,400——
1986-08-13$2.56$2.62200,000——
1986-08-12$2.49$2.55107,200——
1986-08-11$2.53$2.59361,600——
1986-08-08$2.45$2.51360,000——
1986-08-07$2.49$2.5564,000——
1986-08-06$2.42$2.48185,600——
1986-08-05$2.37$2.42212,800——
1986-08-04$2.41$2.47420,800——
1986-08-01$2.42$2.48403,200——
1986-07-31$2.50$2.56198,400——
1986-07-30$2.56$2.62624,000——
1986-07-29$2.51$2.56216,000——
1986-07-28$2.56$2.62324,800——
1986-07-25$2.61$2.67137,600——
1986-07-24$2.58$2.64222,400——
1986-07-23$2.59$2.65126,400——
1986-07-22$2.57$2.63123,200——
1986-07-21$2.56$2.62131,200——
1986-07-18$2.56$2.62128,000——
1986-07-17$2.57$2.63339,200——
1986-07-16$2.49$2.55387,200——
1986-07-15$2.45$2.511,057,600——
1986-07-14$2.59$2.64464,000——
1986-07-11$2.58$2.64249,600——
1986-07-10$2.61$2.67203,200——
1986-07-09$2.59$2.64168,000——
1986-07-08$2.59$2.65606,400——
1986-07-07$2.61$2.67232,000——
1986-07-03$2.63$2.68224,000——
1986-07-02$2.66$2.72233,600——
1986-07-01$2.66$2.72139,200——
1986-06-30$2.66$2.7259,200——
1986-06-27$2.62$2.68161,600——
1986-06-26$2.64$2.70283,200——
1986-06-25$2.66$2.72240,000——
1986-06-24$2.64$2.70219,200——
1986-06-23$2.63$2.69340,800——
1986-06-20$2.69$2.75395,200——
1986-06-19$2.59$2.65380,800——
1986-06-18$2.72$2.781,260,800——
1986-06-17$2.72$2.781,547,200——
1986-06-16$2.84$2.91548,800——
1986-06-13$2.61$2.67356,800——
1986-06-12$2.56$2.62366,400——
1986-06-11$2.54$2.60236,800——
1986-06-10$2.47$2.52264,000——
1986-06-09$2.48$2.54449,600——
1986-06-06$2.54$2.60270,400——
1986-06-05$2.47$2.52270,400——
1986-06-04$2.44$2.49435,200——
1986-06-03$2.36$2.41129,600——
1986-06-02$2.38$2.43384,000——
1986-05-30$2.48$2.53344,000——
1986-05-29$2.50$2.56390,400——
1986-05-28$2.45$2.51425,600——
1986-05-27$2.43$2.48243,200——
1986-05-23$2.38$2.42246,400——
1986-05-22$2.34$2.39265,600——
1986-05-21$2.23$2.27115,200——
1986-05-20$2.22$2.26144,000——
1986-05-19$2.20$2.23169,600——
1986-05-16$2.19$2.23177,600——
1986-05-15$2.23$2.27224,000——
1986-05-14$2.20$2.24233,600——
1986-05-13$2.20$2.2394,400——
1986-05-12$2.21$2.25305,600——
1986-05-09$2.21$2.25651,200——
1986-05-08$2.29$2.33148,800——
1986-05-07$2.30$2.34156,800——
1986-05-06$2.37$2.41238,400——
1986-05-05$2.41$2.45292,800——
1986-05-02$2.29$2.33265,600——
1986-05-01$2.33$2.37888,000——
1986-04-30$2.35$2.39321,600——
1986-04-29$2.41$2.46412,800——
1986-04-28$2.40$2.44286,400——
1986-04-25$2.40$2.44441,600——
1986-04-24$2.35$2.39209,600——
1986-04-23$2.33$2.37187,200——
1986-04-22$2.31$2.35488,000——
1986-04-21$2.34$2.38409,600——
1986-04-18$2.30$2.35262,400——
1986-04-17$2.27$2.31414,400——
1986-04-16$2.23$2.27587,200——
1986-04-15$2.19$2.23257,600——
1986-04-14$2.17$2.21348,800——
1986-04-11$2.16$2.19438,400——
1986-04-10$2.11$2.15196,800——
1986-04-09$2.11$2.15444,800——
1986-04-08$2.05$2.08379,200——
1986-04-07$2.05$2.08515,200——
1986-04-04$2.06$2.10476,800——
1986-04-03$2.12$2.15416,000——
1986-04-02$2.20$2.24620,800——
1986-04-01$2.14$2.18219,200——
1986-03-31$2.19$2.23187,200——
1986-03-27$2.19$2.23212,800——
1986-03-26$2.22$2.26441,600——
1986-03-25$2.25$2.29574,400——
1986-03-24$2.18$2.22211,200——
1986-03-21$2.16$2.19521,600——
1986-03-20$2.14$2.18126,400——
1986-03-19$2.15$2.19262,400——
1986-03-18$2.14$2.18321,600——
1986-03-17$2.11$2.15480,000——
1986-03-14$2.13$2.16620,800——
1986-03-13$2.12$2.15299,200——
1986-03-12$2.12$2.15928,000——
1986-03-11$2.12$2.15328,000——
1986-03-10$2.13$2.16180,800——
1986-03-07$2.14$2.18256,000——
1986-03-06$2.15$2.19316,800——
1986-03-05$2.03$2.07481,600——
1986-03-04$2.10$2.14422,400——
1986-03-03$2.19$2.23752,000——
1986-02-28$2.33$2.37854,400——
1986-02-27$2.22$2.26644,800——
1986-02-26$2.13$2.16686,400——
1986-02-25$2.05$2.09339,200——
1986-02-24$1.99$2.02502,400——
1986-02-21$2.02$2.05643,200——
1986-02-20$1.91$1.94456,000——
1986-02-19$1.89$1.91320,000——
1986-02-18$1.89$1.91931,200——
1986-02-14$1.89$1.91584,000——
1986-02-13$1.87$1.89478,400——
1986-02-12$1.86$1.88400,000——
1986-02-11$1.81$1.83380,800——
1986-02-10$1.84$1.86521,600——
1986-02-07$1.77$1.79744,000——
1986-02-06$1.75$1.77598,400——
1986-02-05$1.76$1.78588,800——
1986-02-04$1.66$1.68912,000——
1986-02-03$1.72$1.741,204,800——
1986-01-31$1.73$1.76504,000——
1986-01-30$1.73$1.761,161,600——
1986-01-29$1.73$1.76276,800——
1986-01-28$1.80$1.82318,400——
1986-01-27$1.74$1.76480,000——
1986-01-24$1.72$1.74454,400——
1986-01-23$1.71$1.73308,800——
1986-01-22$1.68$1.70296,000——
1986-01-21$1.69$1.71323,200——
1986-01-20$1.75$1.77168,000——
1986-01-17$1.80$1.82203,200——
1986-01-16$1.81$1.83272,000——
1986-01-15$1.76$1.78331,200——
1986-01-14$1.77$1.79108,800——
1986-01-13$1.79$1.81280,000——
1986-01-10$1.75$1.77180,800——
1986-01-09$1.75$1.77369,600——
1986-01-08$1.71$1.73560,000——
1986-01-07$1.84$1.86412,800——
1986-01-06$1.81$1.83316,800——
1986-01-03$1.90$1.92307,200——
1986-01-02$1.88$1.90403,200——