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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$2.10$2.39569,600——
1989-12-28$2.06$2.34582,400——
1989-12-27$2.05$2.33115,200——
1989-12-26$2.03$2.3149,600——
1989-12-22$2.02$2.30320,000——
1989-12-21$2.02$2.30499,200——
1989-12-20$2.02$2.30417,600——
1989-12-19$2.02$2.29472,000——
1989-12-18$1.98$2.25254,400——
1989-12-15$1.97$2.24612,800——
1989-12-14$1.94$2.20801,600——
1989-12-13$1.93$2.191,084,800——
1989-12-12$1.90$2.161,104,000——
1989-12-11$1.85$2.10756,800——
1989-12-08$1.84$2.09552,000——
1989-12-07$1.81$2.06361,600——
1989-12-06$1.84$2.09528,000——
1989-12-05$1.80$2.05476,800——
1989-12-04$1.86$2.11270,400——
1989-12-01$1.92$2.18374,400——
1989-11-30$1.91$2.17385,600——
1989-11-29$1.91$2.17102,400——
1989-11-28$1.89$2.15124,800——
1989-11-27$1.89$2.1588,000——
1989-11-24$1.89$2.1370,400——
1989-11-22$1.91$2.15227,200——
1989-11-21$1.89$2.132,078,400——
1989-11-20$1.89$2.13707,200——
1989-11-17$1.91$2.15169,600——
1989-11-16$1.92$2.16224,000——
1989-11-15$1.91$2.15136,000——
1989-11-14$1.89$2.131,057,600——
1989-11-13$1.90$2.14134,400——
1989-11-10$1.88$2.11281,600——
1989-11-09$1.87$2.10148,800——
1989-11-08$1.87$2.10113,600——
1989-11-07$1.87$2.10323,200——
1989-11-06$1.84$2.08430,400——
1989-11-03$1.85$2.08625,600——
1989-11-02$1.85$2.08494,400——
1989-11-01$1.85$2.08393,600——
1989-10-31$1.84$2.08718,400——
1989-10-30$1.73$1.94150,400——
1989-10-27$1.71$1.93347,200——
1989-10-26$1.74$1.961,926,400——
1989-10-25$1.77$1.99691,200——
1989-10-24$1.73$1.95366,400——
1989-10-23$1.80$2.03118,400——
1989-10-20$1.82$2.0570,400——
1989-10-19$1.82$2.05292,800——
1989-10-18$1.81$2.04219,200——
1989-10-17$1.81$2.04305,600——
1989-10-16$1.84$2.071,286,400——
1989-10-13$1.83$2.06400,000——
1989-10-12$1.84$2.08270,400——
1989-10-11$1.88$2.11969,600——
1989-10-10$1.88$2.11200,000——
1989-10-09$1.86$2.0946,400——
1989-10-06$1.85$2.08283,200——
1989-10-05$1.90$2.14435,200——
1989-10-04$1.90$2.14110,400——
1989-10-03$1.89$2.13124,800——
1989-10-02$1.88$2.11166,400——
1989-09-29$1.84$2.07188,800——
1989-09-28$1.84$2.074,547,200——
1989-09-27$1.85$2.08185,600——
1989-09-26$1.85$2.08508,800——
1989-09-25$1.87$2.102,044,800——
1989-09-22$1.94$2.18240,000——
1989-09-21$1.96$2.21508,800——
1989-09-20$1.95$2.20408,000——
1989-09-19$1.93$2.17444,800——
1989-09-18$1.96$2.21248,000——
1989-09-15$1.96$2.21782,400——
1989-09-14$1.95$2.20260,800——
1989-09-13$1.93$2.171,312,000——
1989-09-12$1.98$2.22107,200——
1989-09-11$1.99$2.24400,000——
1989-09-08$2.01$2.26264,000——
1989-09-07$2.04$2.29230,400——
1989-09-06$2.05$2.31452,800——
1989-09-05$2.11$2.37324,800——
1989-09-01$2.13$2.39316,800——
1989-08-31$2.12$2.38160,000——
1989-08-30$2.10$2.37609,600——
1989-08-29$2.10$2.37172,800——
1989-08-28$2.09$2.36158,400——
1989-08-25$2.11$2.35315,200——
1989-08-24$2.10$2.35622,400——
1989-08-23$2.05$2.29812,800——
1989-08-22$2.06$2.30254,400——
1989-08-21$2.04$2.28233,600——
1989-08-18$2.06$2.30352,000——
1989-08-17$2.07$2.31641,600——
1989-08-16$2.09$2.34286,400——
1989-08-15$2.11$2.35174,400——
1989-08-14$2.10$2.35478,400——
1989-08-11$2.12$2.36476,800——
1989-08-10$2.09$2.33579,200——
1989-08-09$2.06$2.30624,000——
1989-08-08$2.09$2.331,096,000——
1989-08-07$2.13$2.381,241,600——
1989-08-04$2.04$2.28531,200——
1989-08-03$2.03$2.272,092,800——
1989-08-02$2.01$2.243,305,600——
1989-08-01$2.02$2.26708,800——
1989-07-31$2.03$2.271,348,800——
1989-07-28$2.00$2.23771,200——
1989-07-27$1.98$2.21995,200——
1989-07-26$1.95$2.18412,800——
1989-07-25$1.96$2.191,232,000——
1989-07-24$1.92$2.141,224,000——
1989-07-21$1.89$2.11452,800——
1989-07-20$1.85$2.072,025,600——
1989-07-19$1.94$2.162,516,800——
1989-07-18$1.83$2.041,176,000——
1989-07-17$1.78$1.99113,600——
1989-07-14$1.80$2.01369,600——
1989-07-13$1.77$1.97275,200——
1989-07-12$1.75$1.95214,400——
1989-07-11$1.73$1.94990,400——
1989-07-10$1.73$1.93182,400——
1989-07-07$1.73$1.93236,800——
1989-07-06$1.73$1.93256,000——
1989-07-05$1.71$1.91433,600——
1989-07-03$1.69$1.88750,400——
1989-06-30$1.71$1.911,080,000——
1989-06-29$1.70$1.90177,600——
1989-06-28$1.77$1.97124,800——
1989-06-27$1.80$2.011,187,200——
1989-06-26$1.81$2.02228,800——
1989-06-23$1.80$2.01158,400——
1989-06-22$1.80$2.01281,600——
1989-06-21$1.80$2.01566,400——
1989-06-20$1.79$2.00305,600——
1989-06-19$1.80$2.01342,400——
1989-06-16$1.78$1.991,273,600——
1989-06-15$1.77$1.98761,600——
1989-06-14$1.76$1.96584,000——
1989-06-13$1.76$1.961,168,000——
1989-06-12$1.75$1.95305,600——
1989-06-09$1.76$1.96427,200——
1989-06-08$1.77$1.98185,600——
1989-06-07$1.78$1.991,558,400——
1989-06-06$1.77$1.97337,600——
1989-06-05$1.77$1.97512,000——
1989-06-02$1.78$1.991,233,600——
1989-06-01$1.77$1.97147,200——
1989-05-31$1.77$1.98680,000——
1989-05-30$1.74$1.94849,600——
1989-05-26$1.75$1.95617,600——
1989-05-25$1.69$1.88548,800——
1989-05-24$1.70$1.88348,800——
1989-05-23$1.70$1.87396,800——
1989-05-22$1.67$1.85675,200——
1989-05-19$1.67$1.85996,800——
1989-05-18$1.67$1.85124,800——
1989-05-17$1.68$1.86326,400——
1989-05-16$1.66$1.84694,400——
1989-05-15$1.69$1.86489,600——
1989-05-12$1.67$1.851,116,800——
1989-05-11$1.66$1.84974,400——
1989-05-10$1.63$1.80692,800——
1989-05-09$1.66$1.831,065,600——
1989-05-08$1.73$1.91220,800——
1989-05-05$1.74$1.93465,600——
1989-05-04$1.74$1.93275,200——
1989-05-03$1.74$1.93564,800——
1989-05-02$1.74$1.93142,400——
1989-05-01$1.75$1.93260,800——
1989-04-28$1.75$1.93532,800——
1989-04-27$1.75$1.93307,200——
1989-04-26$1.75$1.93342,400——
1989-04-25$1.75$1.9399,200——
1989-04-24$1.76$1.94222,400——
1989-04-21$1.76$1.94432,000——
1989-04-20$1.75$1.93241,600——
1989-04-19$1.78$1.97560,000——
1989-04-18$1.76$1.94540,800——
1989-04-17$1.74$1.93305,600——
1989-04-14$1.77$1.95328,000——
1989-04-13$1.77$1.95281,600——
1989-04-12$1.76$1.94603,200——
1989-04-11$1.74$1.93219,200——
1989-04-10$1.73$1.92182,400——
1989-04-07$1.73$1.92398,400——
1989-04-06$1.73$1.91190,400——
1989-04-05$1.73$1.921,398,400——
1989-04-04$1.78$1.97526,400——
1989-04-03$1.80$1.99150,400——
1989-03-31$1.79$1.98620,800——
1989-03-30$1.78$1.97491,200——
1989-03-29$1.81$2.00348,800——
1989-03-28$1.80$1.99625,600——
1989-03-27$1.77$1.961,203,200——
1989-03-23$1.73$1.91305,600——
1989-03-22$1.70$1.88284,800——
1989-03-21$1.70$1.87577,600——
1989-03-20$1.67$1.85206,400——
1989-03-17$1.66$1.84795,200——
1989-03-16$1.72$1.90499,200——
1989-03-15$1.72$1.90468,800——
1989-03-14$1.73$1.91662,400——
1989-03-13$1.73$1.92822,400——
1989-03-10$1.69$1.86971,200——
1989-03-09$1.66$1.831,060,800——
1989-03-08$1.60$1.771,144,000——
1989-03-07$1.59$1.76675,200——
1989-03-06$1.59$1.76840,000——
1989-03-03$1.59$1.75713,600——
1989-03-02$1.59$1.75678,400——
1989-03-01$1.60$1.77888,000——
1989-02-28$1.63$1.80448,000——
1989-02-27$1.62$1.79436,800——
1989-02-24$1.63$1.80408,000——
1989-02-23$1.64$1.81542,400——
1989-02-22$1.63$1.80982,400——
1989-02-21$1.66$1.83404,800——
1989-02-17$1.68$1.84491,200——
1989-02-16$1.68$1.841,624,000——
1989-02-15$1.66$1.81585,600——
1989-02-14$1.62$1.771,025,600——
1989-02-13$1.63$1.78444,800——
1989-02-10$1.63$1.79192,000——
1989-02-09$1.66$1.81512,000——
1989-02-08$1.66$1.82291,200——
1989-02-07$1.67$1.83867,200——
1989-02-06$1.63$1.791,238,400——
1989-02-03$1.67$1.831,481,600——
1989-02-02$1.65$1.80345,600——
1989-02-01$1.66$1.81649,600——
1989-01-31$1.67$1.83251,200——
1989-01-30$1.66$1.82724,800——
1989-01-27$1.66$1.821,091,200——
1989-01-26$1.69$1.851,024,000——
1989-01-25$1.68$1.84558,400——
1989-01-24$1.67$1.83500,800——
1989-01-23$1.66$1.82264,000——
1989-01-20$1.70$1.86355,200——
1989-01-19$1.69$1.85408,000——
1989-01-18$1.70$1.86403,200——
1989-01-17$1.66$1.81673,600——
1989-01-16$1.68$1.84374,400——
1989-01-13$1.67$1.83532,800——
1989-01-12$1.64$1.79560,000——
1989-01-11$1.66$1.81796,800——
1989-01-10$1.70$1.86545,600——
1989-01-09$1.71$1.87712,000——
1989-01-06$1.71$1.87265,600——
1989-01-05$1.72$1.88440,000——
1989-01-04$1.77$1.93608,000——
1989-01-03$1.75$1.91310,400——