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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$2.21$2.34454,400——
1987-12-30$2.21$2.34518,400——
1987-12-29$2.16$2.28265,600——
1987-12-28$2.17$2.30321,600——
1987-12-24$2.16$2.29153,600——
1987-12-23$2.23$2.36723,200——
1987-12-22$2.14$2.26995,200——
1987-12-21$2.13$2.25473,600——
1987-12-18$2.10$2.221,086,400——
1987-12-17$1.95$2.061,716,800——
1987-12-16$1.99$2.11472,000——
1987-12-15$2.02$2.13513,600——
1987-12-14$1.94$2.05308,800——
1987-12-11$1.81$1.92534,400——
1987-12-10$1.84$1.95308,800——
1987-12-09$1.90$2.01334,400——
1987-12-08$1.85$1.96364,800——
1987-12-07$1.89$2.00300,800——
1987-12-04$1.84$1.95275,200——
1987-12-03$1.81$1.92336,000——
1987-12-02$1.88$1.99248,000——
1987-12-01$1.93$2.04334,400——
1987-11-30$1.84$1.95417,600——
1987-11-27$2.00$2.1167,200——
1987-11-25$2.05$2.16249,600——
1987-11-24$2.04$2.16161,600——
1987-11-23$2.06$2.16246,400——
1987-11-20$2.09$2.20268,800——
1987-11-19$1.97$2.07414,400——
1987-11-18$2.13$2.23185,600——
1987-11-17$2.05$2.1684,800——
1987-11-16$2.06$2.16203,200——
1987-11-13$2.03$2.13177,600——
1987-11-12$2.06$2.16280,000——
1987-11-11$2.05$2.16179,200——
1987-11-10$1.98$2.071,110,400——
1987-11-09$2.06$2.16318,400——
1987-11-06$2.07$2.17249,600——
1987-11-05$2.14$2.25560,000——
1987-11-04$2.16$2.27416,000——
1987-11-03$2.17$2.28419,200——
1987-11-02$2.17$2.28382,400——
1987-10-30$2.03$2.13748,800——
1987-10-29$1.95$2.05792,000——
1987-10-28$1.94$2.03348,800——
1987-10-27$2.06$2.161,252,800——
1987-10-26$2.06$2.161,601,600——
1987-10-23$2.25$2.361,000,000——
1987-10-22$2.20$2.311,841,600——
1987-10-21$2.19$2.301,294,400——
1987-10-20$1.88$1.982,299,200——
1987-10-19$1.79$1.882,280,000——
1987-10-16$2.35$2.47899,200——
1987-10-15$2.47$2.59521,600——
1987-10-14$2.55$2.68414,400——
1987-10-13$2.63$2.76190,400——
1987-10-12$2.60$2.73100,800——
1987-10-09$2.63$2.75366,400——
1987-10-08$2.63$2.75286,400——
1987-10-07$2.67$2.80678,400——
1987-10-06$2.68$2.81476,800——
1987-10-05$2.73$2.87308,800——
1987-10-02$2.71$2.84611,200——
1987-10-01$2.77$2.90665,600——
1987-09-30$2.77$2.90548,800——
1987-09-29$2.79$2.93177,600——
1987-09-28$2.77$2.91580,800——
1987-09-25$2.73$2.86196,800——
1987-09-24$2.73$2.8691,200——
1987-09-23$2.78$2.92315,200——
1987-09-22$2.77$2.91441,600——
1987-09-21$2.68$2.81268,800——
1987-09-18$2.77$2.90689,600——
1987-09-17$2.67$2.80800,000——
1987-09-16$2.59$2.71224,000——
1987-09-15$2.61$2.74235,200——
1987-09-14$2.64$2.77315,200——
1987-09-11$2.61$2.74291,200——
1987-09-10$2.56$2.69390,400——
1987-09-09$2.61$2.74305,600——
1987-09-08$2.58$2.70419,200——
1987-09-04$2.64$2.77243,200——
1987-09-03$2.65$2.78372,800——
1987-09-02$2.70$2.84676,800——
1987-09-01$2.80$2.94968,000——
1987-08-31$2.84$2.98168,000——
1987-08-28$2.82$2.96459,200——
1987-08-27$2.85$2.99948,800——
1987-08-26$2.88$3.02302,400——
1987-08-25$2.92$3.05209,600——
1987-08-24$2.89$3.02152,000——
1987-08-21$2.91$3.03238,400——
1987-08-20$2.88$3.00187,200——
1987-08-19$2.86$2.981,068,800——
1987-08-18$2.87$2.99371,200——
1987-08-17$2.88$3.00401,600——
1987-08-14$2.90$3.03492,800——
1987-08-13$2.91$3.03356,800——
1987-08-12$2.86$2.98665,600——
1987-08-11$2.84$2.97486,400——
1987-08-10$2.81$2.94816,000——
1987-08-07$2.76$2.881,496,000——
1987-08-06$2.70$2.821,235,200——
1987-08-05$2.69$2.81441,600——
1987-08-04$2.66$2.77190,400——
1987-08-03$2.67$2.79372,800——
1987-07-31$2.74$2.86304,000——
1987-07-30$2.77$2.89272,000——
1987-07-29$2.70$2.82249,600——
1987-07-28$2.59$2.71723,200——
1987-07-27$2.56$2.671,345,600——
1987-07-24$2.55$2.661,104,000——
1987-07-23$2.56$2.671,315,200——
1987-07-22$2.61$2.72961,600——
1987-07-21$2.63$2.741,260,800——
1987-07-20$2.75$2.87849,600——
1987-07-17$2.78$2.90812,800——
1987-07-16$2.73$2.85289,600——
1987-07-15$2.75$2.87432,000——
1987-07-14$2.79$2.91126,400——
1987-07-13$2.78$2.90299,200——
1987-07-10$2.83$2.95356,800——
1987-07-09$2.89$3.02156,800——
1987-07-08$2.87$2.99230,400——
1987-07-07$2.90$3.03486,400——
1987-07-06$2.87$2.99585,600——
1987-07-02$2.93$3.06224,000——
1987-07-01$2.93$3.06480,000——
1987-06-30$2.98$3.12649,600——
1987-06-29$3.03$3.16640,000——
1987-06-26$2.98$3.11465,600——
1987-06-25$2.99$3.12795,200——
1987-06-24$2.92$3.05977,600——
1987-06-23$2.94$3.07297,600——
1987-06-22$2.94$3.07321,600——
1987-06-19$2.90$3.03552,000——
1987-06-18$2.88$3.00638,400——
1987-06-17$2.86$2.98192,000——
1987-06-16$2.86$2.98521,600——
1987-06-15$2.86$2.98630,400——
1987-06-12$2.83$2.95523,200——
1987-06-11$2.80$2.93420,800——
1987-06-10$2.76$2.88390,400——
1987-06-09$2.76$2.88361,600——
1987-06-08$2.74$2.86198,400——
1987-06-05$2.73$2.85336,000——
1987-06-04$2.73$2.85446,400——
1987-06-03$2.70$2.82422,400——
1987-06-02$2.67$2.79371,200——
1987-06-01$2.66$2.77409,600——
1987-05-29$2.64$2.76414,400——
1987-05-28$2.66$2.77227,200——
1987-05-27$2.64$2.76832,000——
1987-05-26$2.62$2.73204,800——
1987-05-22$2.56$2.66710,400——
1987-05-21$2.55$2.65569,600——
1987-05-20$2.52$2.61243,200——
1987-05-19$2.53$2.632,329,600——
1987-05-18$2.62$2.72433,600——
1987-05-15$2.53$2.63339,200——
1987-05-14$2.59$2.69294,400——
1987-05-13$2.60$2.70857,600——
1987-05-12$2.55$2.65358,400——
1987-05-11$2.52$2.62502,400——
1987-05-08$2.53$2.63361,600——
1987-05-07$2.63$2.73105,600——
1987-05-06$2.61$2.71380,800——
1987-05-05$2.66$2.761,006,400——
1987-05-04$2.60$2.70323,200——
1987-05-01$2.59$2.69398,400——
1987-04-30$2.55$2.65472,000——
1987-04-29$2.51$2.60492,800——
1987-04-28$2.48$2.57580,800——
1987-04-27$2.47$2.56428,800——
1987-04-24$2.49$2.59398,400——
1987-04-23$2.51$2.60452,800——
1987-04-22$2.49$2.59281,600——
1987-04-21$2.54$2.64632,000——
1987-04-20$2.49$2.59942,400——
1987-04-16$2.52$2.62446,400——
1987-04-15$2.55$2.65436,800——
1987-04-14$2.44$2.53688,000——
1987-04-13$2.54$2.64355,200——
1987-04-10$2.63$2.73350,400——
1987-04-09$2.63$2.73849,600——
1987-04-08$2.69$2.79993,600——
1987-04-07$2.70$2.811,129,600——
1987-04-06$2.73$2.842,612,800——
1987-04-03$2.59$2.69886,400——
1987-04-02$2.45$2.54219,200——
1987-04-01$2.45$2.54169,600——
1987-03-31$2.46$2.56275,200——
1987-03-30$2.39$2.48822,400——
1987-03-27$2.50$2.60326,400——
1987-03-26$2.55$2.65281,600——
1987-03-25$2.56$2.66547,200——
1987-03-24$2.64$2.74609,600——
1987-03-23$2.56$2.66283,200——
1987-03-20$2.52$2.61616,000——
1987-03-19$2.48$2.57203,200——
1987-03-18$2.45$2.54372,800——
1987-03-17$2.50$2.60304,000——
1987-03-16$2.47$2.56606,400——
1987-03-13$2.45$2.55608,000——
1987-03-12$2.48$2.57225,600——
1987-03-11$2.47$2.56523,200——
1987-03-10$2.47$2.56163,200——
1987-03-09$2.49$2.59275,200——
1987-03-06$2.44$2.531,398,400——
1987-03-05$2.51$2.601,316,800——
1987-03-04$2.57$2.67190,400——
1987-03-03$2.55$2.65224,000——
1987-03-02$2.53$2.63465,600——
1987-02-27$2.55$2.65513,600——
1987-02-26$2.61$2.71323,200——
1987-02-25$2.62$2.72201,600——
1987-02-24$2.62$2.72382,400——
1987-02-23$2.66$2.75632,000——
1987-02-20$2.66$2.75406,400——
1987-02-19$2.65$2.74523,200——
1987-02-18$2.63$2.71742,400——
1987-02-17$2.61$2.70312,000——
1987-02-13$2.56$2.65617,600——
1987-02-12$2.44$2.52716,800——
1987-02-11$2.47$2.55739,200——
1987-02-10$2.42$2.50614,400——
1987-02-09$2.47$2.55729,600——
1987-02-06$2.42$2.50496,000——
1987-02-05$2.45$2.54379,200——
1987-02-04$2.41$2.49732,800——
1987-02-03$2.45$2.53228,800——
1987-02-02$2.48$2.57230,400——
1987-01-30$2.47$2.55464,000——
1987-01-29$2.50$2.58382,400——
1987-01-28$2.58$2.66299,200——
1987-01-27$2.59$2.67288,000——
1987-01-26$2.55$2.64558,400——
1987-01-23$2.65$2.74836,800——
1987-01-22$2.77$2.86600,000——
1987-01-21$2.60$2.69488,000——
1987-01-20$2.64$2.731,036,800——
1987-01-19$2.56$2.65233,600——
1987-01-16$2.54$2.62515,200——
1987-01-15$2.53$2.62582,400——
1987-01-14$2.45$2.53640,000——
1987-01-13$2.39$2.47120,000——
1987-01-12$2.41$2.4994,400——
1987-01-09$2.40$2.48236,800——
1987-01-08$2.36$2.44262,400——
1987-01-07$2.34$2.41212,800——
1987-01-06$2.33$2.41243,200——
1987-01-05$2.38$2.45332,800——
1987-01-02$2.29$2.37238,400——