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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.97$3.041,739,200——
1994-12-29$1.98$3.061,364,800——
1994-12-28$2.00$3.09987,200——
1994-12-27$1.98$3.051,464,000——
1994-12-23$1.90$2.93478,400——
1994-12-22$1.90$2.931,209,600——
1994-12-21$1.89$2.92881,600——
1994-12-20$1.92$2.971,156,800——
1994-12-19$1.88$2.911,331,200——
1994-12-16$1.91$2.962,075,200——
1994-12-15$1.92$2.971,561,600——
1994-12-14$1.94$2.991,012,800——
1994-12-13$1.90$2.931,731,200——
1994-12-12$1.91$2.941,112,000——
1994-12-09$1.88$2.892,763,200——
1994-12-08$1.87$2.884,049,600——
1994-12-07$1.82$2.81436,800——
1994-12-06$1.83$2.822,976,000——
1994-12-05$1.78$2.751,492,800——
1994-12-02$1.79$2.76502,400——
1994-12-01$1.75$2.70561,600——
1994-11-30$1.76$2.71734,400——
1994-11-29$1.77$2.731,825,600——
1994-11-28$1.72$2.651,387,200——
1994-11-25$1.73$2.68108,800——
1994-11-23$1.74$2.682,678,400——
1994-11-22$1.77$2.71971,200——
1994-11-21$1.80$2.771,729,600——
1994-11-18$1.80$2.76398,400——
1994-11-17$1.80$2.77849,600——
1994-11-16$1.80$2.77603,200——
1994-11-15$1.84$2.82955,200——
1994-11-14$1.84$2.825,067,200——
1994-11-11$1.76$2.70225,600——
1994-11-10$1.77$2.712,083,200——
1994-11-09$1.75$2.69638,400——
1994-11-08$1.73$2.66944,000——
1994-11-07$1.75$2.69291,200——
1994-11-04$1.75$2.691,796,800——
1994-11-03$1.76$2.70254,400——
1994-11-02$1.75$2.691,844,800——
1994-11-01$1.75$2.69940,800——
1994-10-31$1.77$2.711,622,400——
1994-10-28$1.75$2.69696,000——
1994-10-27$1.75$2.69801,600——
1994-10-26$1.75$2.692,507,200——
1994-10-25$1.77$2.711,220,800——
1994-10-24$1.77$2.713,627,200——
1994-10-21$1.74$2.681,612,800——
1994-10-20$1.70$2.622,201,600——
1994-10-19$1.77$2.71353,600——
1994-10-18$1.77$2.71244,800——
1994-10-17$1.78$2.74980,800——
1994-10-14$1.80$2.772,806,400——
1994-10-13$1.76$2.703,760,000——
1994-10-12$1.71$2.63988,800——
1994-10-11$1.73$2.651,310,400——
1994-10-10$1.76$2.7056,000——
1994-10-07$1.76$2.70176,000——
1994-10-06$1.77$2.712,971,200——
1994-10-05$1.77$2.711,355,200——
1994-10-04$1.77$2.71568,000——
1994-10-03$1.79$2.75574,400——
1994-09-30$1.77$2.72812,800——
1994-09-29$1.75$2.691,352,000——
1994-09-28$1.73$2.651,707,200——
1994-09-27$1.70$2.62598,400——
1994-09-26$1.72$2.64230,400——
1994-09-23$1.72$2.64353,600——
1994-09-22$1.72$2.64270,400——
1994-09-21$1.69$2.59700,800——
1994-09-20$1.71$2.63595,200——
1994-09-19$1.71$2.63585,600——
1994-09-16$1.72$2.641,736,000——
1994-09-15$1.72$2.641,208,000——
1994-09-14$1.69$2.59585,600——
1994-09-13$1.69$2.59284,800——
1994-09-12$1.67$2.57748,800——
1994-09-09$1.65$2.531,395,200——
1994-09-08$1.66$2.561,939,200——
1994-09-07$1.66$2.54736,000——
1994-09-06$1.67$2.57472,000——
1994-09-02$1.70$2.60395,200——
1994-09-01$1.71$2.63425,600——
1994-08-31$1.74$2.68688,000——
1994-08-30$1.73$2.65217,600——
1994-08-29$1.72$2.642,001,600——
1994-08-26$1.73$2.65390,400——
1994-08-25$1.73$2.64688,000——
1994-08-24$1.74$2.66515,200——
1994-08-23$1.73$2.65804,800——
1994-08-22$1.70$2.601,249,600——
1994-08-19$1.72$2.621,532,800——
1994-08-18$1.72$2.62304,000——
1994-08-17$1.75$2.67844,800——
1994-08-16$1.75$2.671,073,600——
1994-08-15$1.71$2.61755,200——
1994-08-12$1.71$2.61697,600——
1994-08-11$1.69$2.58603,200——
1994-08-10$1.68$2.571,452,800——
1994-08-09$1.67$2.551,851,200——
1994-08-08$1.67$2.552,600,000——
1994-08-05$1.66$2.541,478,400——
1994-08-04$1.68$2.571,411,200——
1994-08-03$1.67$2.551,094,400——
1994-08-02$1.70$2.601,308,800——
1994-08-01$1.66$2.53862,400——
1994-07-29$1.65$2.52334,400——
1994-07-28$1.66$2.53672,000——
1994-07-27$1.66$2.53782,400——
1994-07-26$1.64$2.51561,600——
1994-07-25$1.65$2.52558,400——
1994-07-22$1.66$2.532,987,200——
1994-07-21$1.59$2.431,435,200——
1994-07-20$1.61$2.461,526,400——
1994-07-19$1.64$2.51232,000——
1994-07-18$1.69$2.58209,600——
1994-07-15$1.66$2.54585,600——
1994-07-14$1.66$2.54982,400——
1994-07-13$1.60$2.45220,800——
1994-07-12$1.62$2.47758,400——
1994-07-11$1.54$2.351,140,800——
1994-07-08$1.56$2.38980,800——
1994-07-07$1.59$2.421,374,400——
1994-07-06$1.60$2.45468,800——
1994-07-05$1.59$2.43803,200——
1994-07-01$1.62$2.471,435,200——
1994-06-30$1.63$2.48516,800——
1994-06-29$1.66$2.531,137,600——
1994-06-28$1.63$2.48616,000——
1994-06-27$1.66$2.531,873,600——
1994-06-24$1.68$2.57283,200——
1994-06-23$1.67$2.55931,200——
1994-06-22$1.69$2.58552,000——
1994-06-21$1.71$2.61840,000——
1994-06-20$1.72$2.62505,600——
1994-06-17$1.70$2.60676,800——
1994-06-16$1.73$2.65852,800——
1994-06-15$1.73$2.65656,000——
1994-06-14$1.73$2.65782,400——
1994-06-13$1.72$2.62534,400——
1994-06-10$1.73$2.65510,400——
1994-06-09$1.73$2.64736,000——
1994-06-08$1.73$2.651,400,000——
1994-06-07$1.77$2.70545,600——
1994-06-06$1.79$2.73379,200——
1994-06-03$1.80$2.761,174,400——
1994-06-02$1.81$2.77345,600——
1994-06-01$1.80$2.76686,400——
1994-05-31$1.80$2.74811,200——
1994-05-27$1.82$2.78595,200——
1994-05-26$1.80$2.74824,000——
1994-05-25$1.84$2.821,742,400——
1994-05-24$1.81$2.751,033,600——
1994-05-23$1.84$2.80904,000——
1994-05-20$1.88$2.86963,200——
1994-05-19$1.89$2.871,505,600——
1994-05-18$1.86$2.822,683,200——
1994-05-17$1.79$2.721,572,800——
1994-05-16$1.73$2.64758,400——
1994-05-13$1.74$2.65230,400——
1994-05-12$1.77$2.681,244,800——
1994-05-11$1.75$2.661,372,800——
1994-05-10$1.72$2.61476,800——
1994-05-09$1.72$2.61860,800——
1994-05-06$1.73$2.62780,800——
1994-05-05$1.73$2.62401,600——
1994-05-04$1.72$2.61788,800——
1994-05-03$1.73$2.624,289,600——
1994-05-02$1.70$2.5810,328,000——
1994-04-29$1.68$2.553,166,400——
1994-04-28$1.62$2.463,384,000——
1994-04-26$1.66$2.531,305,600——
1994-04-25$1.65$2.50288,000——
1994-04-22$1.63$2.48476,800——
1994-04-21$1.62$2.46753,600——
1994-04-20$1.63$2.48518,400——
1994-04-19$1.63$2.48660,800——
1994-04-18$1.63$2.471,836,800——
1994-04-15$1.64$2.49945,600——
1994-04-14$1.61$2.451,096,000——
1994-04-13$1.59$2.42713,600——
1994-04-12$1.60$2.43502,400——
1994-04-11$1.60$2.431,508,800——
1994-04-08$1.60$2.43476,800——
1994-04-07$1.60$2.431,809,600——
1994-04-06$1.59$2.411,904,000——
1994-04-05$1.55$2.361,606,400——
1994-04-04$1.59$2.422,126,400——
1994-03-31$1.60$2.431,931,200——
1994-03-30$1.59$2.411,582,400——
1994-03-29$1.58$2.40531,200——
1994-03-28$1.62$2.461,121,600——
1994-03-25$1.63$2.471,292,800——
1994-03-24$1.60$2.43680,000——
1994-03-23$1.61$2.45800,000——
1994-03-22$1.60$2.432,238,400——
1994-03-21$1.60$2.43345,600——
1994-03-18$1.60$2.431,643,200——
1994-03-17$1.57$2.39745,600——
1994-03-16$1.60$2.43968,000——
1994-03-15$1.56$2.37937,600——
1994-03-14$1.56$2.37449,600——
1994-03-11$1.57$2.391,902,400——
1994-03-10$1.55$2.362,772,800——
1994-03-09$1.57$2.39872,000——
1994-03-08$1.53$2.331,022,400——
1994-03-07$1.55$2.35700,800——
1994-03-04$1.56$2.37864,000——
1994-03-03$1.59$2.42707,200——
1994-03-02$1.60$2.431,024,000——
1994-03-01$1.60$2.431,401,600——
1994-02-28$1.58$2.40384,000——
1994-02-25$1.57$2.391,480,000——
1994-02-24$1.62$2.461,310,400——
1994-02-23$1.68$2.552,264,000——
1994-02-22$1.68$2.541,961,600——
1994-02-18$1.63$2.461,096,000——
1994-02-17$1.63$2.47848,000——
1994-02-16$1.65$2.491,086,400——
1994-02-15$1.65$2.49798,400——
1994-02-14$1.63$2.471,523,200——
1994-02-11$1.62$2.441,611,200——
1994-02-10$1.64$2.481,942,400——
1994-02-09$1.63$2.461,966,400——
1994-02-08$1.63$2.461,246,400——
1994-02-07$1.59$2.41800,000——
1994-02-04$1.61$2.431,628,800——
1994-02-03$1.66$2.51932,800——
1994-02-02$1.66$2.501,660,800——
1994-02-01$1.63$2.471,742,400——
1994-01-31$1.65$2.492,145,600——
1994-01-28$1.65$2.492,568,000——
1994-01-27$1.66$2.503,755,200——
1994-01-26$1.63$2.469,836,800——
1994-01-25$1.75$2.64678,400——
1994-01-24$1.75$2.642,046,400——
1994-01-21$1.73$2.623,264,000——
1994-01-20$1.73$2.622,156,800——
1994-01-19$1.75$2.64492,800——
1994-01-18$1.76$2.66264,000——
1994-01-17$1.77$2.671,468,800——
1994-01-14$1.77$2.683,556,800——
1994-01-13$1.84$2.772,451,200——
1994-01-12$1.85$2.801,696,000——
1994-01-11$1.88$2.84588,800——
1994-01-10$1.88$2.832,787,200——
1994-01-07$1.87$2.821,577,600——
1994-01-06$1.89$2.862,484,800——
1994-01-05$1.84$2.792,804,800——
1994-01-04$1.87$2.82358,400——
1994-01-03$1.84$2.791,030,400——