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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$22.38$42.911,424,600——
2012-12-28$22.15$42.471,152,000——
2012-12-27$22.32$42.811,422,800——
2012-12-26$22.46$43.071,389,800——
2012-12-24$22.51$43.17805,400——
2012-12-21$22.40$42.963,783,000——
2012-12-20$22.73$43.592,139,400——
2012-12-19$22.29$42.741,719,400——
2012-12-18$22.10$42.382,607,800——
2012-12-17$22.10$42.382,651,200——
2012-12-14$22.13$42.432,932,600——
2012-12-13$22.28$42.721,297,400——
2012-12-12$22.24$42.641,964,600——
2012-12-11$22.38$42.911,871,200——
2012-12-10$22.27$42.711,839,600——
2012-12-07$22.08$42.34925,400——
2012-12-06$22.09$42.381,772,400——
2012-12-05$21.81$41.822,148,800——
2012-12-04$21.85$41.912,399,200——
2012-12-03$21.97$42.142,659,800——
2012-11-30$22.34$42.852,490,800——
2012-11-29$22.37$42.901,451,000——
2012-11-28$22.37$42.811,762,000——
2012-11-27$22.32$42.702,134,800——
2012-11-26$22.39$42.842,316,400——
2012-11-23$22.54$43.12722,600——
2012-11-21$22.31$42.681,431,800——
2012-11-20$22.38$42.822,441,600——
2012-11-19$22.33$42.723,337,200——
2012-11-16$21.67$41.475,891,600——
2012-11-15$21.62$41.372,329,400——
2012-11-14$21.50$41.141,929,000——
2012-11-13$21.68$41.501,869,200——
2012-11-12$21.85$41.811,240,200——
2012-11-09$21.92$41.961,958,600——
2012-11-08$21.76$41.651,541,400——
2012-11-07$21.98$42.062,111,600——
2012-11-06$22.01$42.131,762,400——
2012-11-05$21.61$41.341,778,800——
2012-11-02$21.69$41.511,486,400——
2012-11-01$21.72$41.551,411,800——
2012-10-31$21.42$40.981,242,800——
2012-10-26$21.41$40.962,103,400——
2012-10-25$21.25$40.661,715,000——
2012-10-24$20.97$40.121,318,200——
2012-10-23$21.00$40.181,131,600——
2012-10-22$21.34$40.85784,000——
2012-10-19$21.33$40.821,294,800——
2012-10-18$21.48$41.091,356,800——
2012-10-17$21.51$41.171,321,800——
2012-10-16$21.20$40.561,172,800——
2012-10-15$20.89$39.961,065,400——
2012-10-12$20.66$39.521,651,600——
2012-10-11$20.75$39.721,482,200——
2012-10-10$20.78$39.752,122,200——
2012-10-09$21.13$40.431,026,600——
2012-10-08$21.33$40.831,124,400——
2012-10-05$21.40$40.941,390,200——
2012-10-04$21.38$40.90770,800——
2012-10-03$21.28$40.72819,400——
2012-10-02$21.09$40.371,120,200——
2012-10-01$21.24$40.631,981,200——
2012-09-28$21.16$40.481,392,200——
2012-09-27$21.17$40.521,294,800——
2012-09-26$21.15$40.471,619,400——
2012-09-25$21.11$40.401,291,800——
2012-09-24$21.30$40.761,075,000——
2012-09-21$21.25$40.671,973,600——
2012-09-20$21.34$40.841,768,200——
2012-09-19$21.49$41.111,925,600——
2012-09-18$21.56$41.261,651,600——
2012-09-17$21.58$41.291,241,200——
2012-09-14$21.64$41.412,156,600——
2012-09-13$21.77$41.661,689,200——
2012-09-12$21.51$41.172,764,400——
2012-09-11$21.48$41.09956,200——
2012-09-10$21.34$40.851,056,000——
2012-09-07$21.39$40.93968,600——
2012-09-06$21.34$40.851,249,800——
2012-09-05$21.09$40.361,588,400——
2012-09-04$20.89$39.971,299,200——
2012-08-31$21.08$40.351,661,400——
2012-08-30$20.91$40.001,270,800——
2012-08-29$20.94$39.971,046,600——
2012-08-28$20.94$39.97837,400——
2012-08-27$20.98$40.04770,000——
2012-08-24$21.07$40.21859,800——
2012-08-23$21.08$40.251,018,000——
2012-08-22$21.38$40.811,601,800——
2012-08-21$21.22$40.501,154,800——
2012-08-20$21.46$40.96933,800——
2012-08-17$21.53$41.101,453,000——
2012-08-16$21.57$41.181,412,200——
2012-08-15$21.33$40.712,027,200——
2012-08-14$21.00$40.101,272,600——
2012-08-13$21.01$40.11782,600——
2012-08-10$21.00$40.10947,000——
2012-08-09$20.87$39.831,112,800——
2012-08-08$20.71$39.542,410,800——
2012-08-07$20.77$39.651,803,400——
2012-08-06$20.63$39.381,231,200——
2012-08-03$20.55$39.232,030,000——
2012-08-02$19.80$37.802,487,200——
2012-08-01$20.22$38.602,648,800——
2012-07-31$20.78$39.671,477,800——
2012-07-30$20.95$39.991,449,600——
2012-07-27$20.95$39.982,481,600——
2012-07-26$20.48$39.103,100,400——
2012-07-25$20.26$38.692,100,800——
2012-07-24$20.42$38.971,531,400——
2012-07-23$20.67$39.46976,200——
2012-07-20$20.89$39.871,555,800——
2012-07-19$21.16$40.382,066,400——
2012-07-18$20.75$39.621,698,600——
2012-07-17$20.69$39.501,409,600——
2012-07-16$20.50$39.131,670,200——
2012-07-13$20.62$39.352,008,800——
2012-07-12$20.03$38.231,700,200——
2012-07-11$20.19$38.542,186,200——
2012-07-10$20.39$38.922,399,000——
2012-07-09$20.24$38.641,365,400——
2012-07-06$20.29$38.731,047,000——
2012-07-05$20.41$38.951,224,800——
2012-07-03$20.53$39.18927,000——
2012-07-02$20.26$38.682,059,200——
2012-06-29$20.53$39.182,288,000——
2012-06-28$20.29$38.721,684,000——
2012-06-27$20.08$38.331,857,800——
2012-06-26$20.01$38.212,457,400——
2012-06-25$20.21$38.571,598,000——
2012-06-22$20.82$39.751,252,200——
2012-06-21$20.74$39.591,578,400——
2012-06-20$21.22$40.512,007,600——
2012-06-19$21.36$40.771,415,200——
2012-06-18$21.25$40.562,065,800——
2012-06-15$21.38$40.804,153,800——
2012-06-14$20.78$39.671,663,800——
2012-06-13$20.55$39.233,112,800——
2012-06-12$20.58$39.301,758,400——
2012-06-11$20.38$38.911,751,000——
2012-06-08$20.58$39.282,487,200——
2012-06-07$20.17$38.501,763,200——
2012-06-06$20.28$38.711,692,000——
2012-06-05$19.84$37.881,702,800——
2012-06-04$19.77$37.742,739,400——
2012-06-01$19.67$37.542,008,800——
2012-05-31$19.99$38.153,867,200——
2012-05-30$20.00$38.182,928,800——
2012-05-29$20.18$38.432,034,800——
2012-05-25$19.94$37.971,926,200——
2012-05-24$19.93$37.952,383,000——
2012-05-23$19.76$37.641,812,000——
2012-05-22$19.53$37.192,087,200——
2012-05-21$19.64$37.392,011,000——
2012-05-18$19.33$36.811,765,800——
2012-05-17$19.45$37.032,334,400——
2012-05-16$19.95$37.992,850,800——
2012-05-15$20.17$38.411,609,200——
2012-05-14$20.24$38.541,739,200——
2012-05-11$20.48$39.001,177,600——
2012-05-10$20.63$39.292,224,400——
2012-05-09$20.46$38.952,107,200——
2012-05-08$20.46$38.963,139,800——
2012-05-07$20.46$38.961,593,000——
2012-05-04$20.38$38.812,501,800——
2012-05-03$20.73$39.472,414,600——
2012-05-02$20.74$39.493,384,400——
2012-05-01$20.92$39.832,150,400——
2012-04-30$20.88$39.764,776,000——
2012-04-27$20.89$39.782,654,200——
2012-04-26$20.82$39.645,576,200——
2012-04-25$21.50$40.943,515,600——
2012-04-24$21.48$40.901,569,600——
2012-04-23$21.43$40.822,060,800——
2012-04-20$21.76$41.441,606,000——
2012-04-19$21.65$41.233,077,600——
2012-04-18$21.51$40.972,374,400——
2012-04-17$21.58$41.081,859,200——
2012-04-16$21.39$40.733,511,000——
2012-04-13$21.39$40.722,842,400——
2012-04-12$21.41$40.763,612,400——
2012-04-11$21.37$40.682,515,400——
2012-04-10$21.23$40.423,719,400——
2012-04-09$21.72$41.353,116,400——
2012-04-05$21.79$41.482,258,200——
2012-04-04$21.81$41.533,229,600——
2012-04-03$21.78$41.473,316,400——
2012-04-02$21.55$41.042,709,000——
2012-03-30$21.44$40.832,944,400——
2012-03-29$21.38$40.702,873,600——
2012-03-28$21.22$40.413,619,400——
2012-03-27$21.17$40.323,198,200——
2012-03-26$20.76$39.541,769,600——
2012-03-23$20.55$39.121,979,200——
2012-03-22$20.42$38.881,801,200——
2012-03-21$20.54$39.111,646,400——
2012-03-20$20.64$39.291,817,800——
2012-03-19$20.70$39.411,738,400——
2012-03-16$20.70$39.415,150,600——
2012-03-15$20.32$38.691,421,400——
2012-03-14$20.15$38.371,938,400——
2012-03-13$20.19$38.451,996,600——
2012-03-12$19.84$37.791,796,200——
2012-03-09$19.86$37.821,344,600——
2012-03-08$19.93$37.962,606,800——
2012-03-07$19.73$37.571,876,400——
2012-03-06$19.64$37.404,373,800——
2012-03-05$19.84$37.791,916,200——
2012-03-02$19.91$37.901,732,600——
2012-03-01$19.99$38.072,099,400——
2012-02-29$20.04$38.163,000,600——
2012-02-28$20.04$38.151,722,000——
2012-02-27$19.95$37.901,644,600——
2012-02-24$19.89$37.781,484,800——
2012-02-23$19.92$37.852,037,400——
2012-02-22$19.85$37.711,467,200——
2012-02-21$20.12$38.221,086,600——
2012-02-17$20.06$38.091,387,600——
2012-02-16$20.16$38.291,473,200——
2012-02-15$19.87$37.731,644,200——
2012-02-14$19.93$37.871,077,600——
2012-02-13$19.98$37.951,525,600——
2012-02-10$19.91$37.811,825,200——
2012-02-09$20.02$38.031,854,400——
2012-02-08$19.92$37.852,313,200——
2012-02-07$19.90$37.802,273,600——
2012-02-06$20.00$37.991,849,000——
2012-02-03$19.90$37.802,481,400——
2012-02-02$19.85$37.712,135,600——
2012-02-01$20.16$38.293,917,600——
2012-01-31$19.63$37.292,090,600——
2012-01-30$19.59$37.212,190,000——
2012-01-27$19.72$37.463,930,800——
2012-01-26$19.68$37.384,291,800——
2012-01-25$18.85$35.813,046,600——
2012-01-24$18.88$35.851,842,600——
2012-01-23$18.90$35.891,354,400——
2012-01-20$18.96$36.012,045,800——
2012-01-19$19.08$36.232,190,800——
2012-01-18$18.84$35.801,423,800——
2012-01-17$18.57$35.271,989,800——
2012-01-13$18.82$35.751,766,800——
2012-01-12$18.91$35.922,309,200——
2012-01-11$18.46$35.061,342,400——
2012-01-10$18.43$35.012,138,600——
2012-01-09$18.42$34.982,728,200——
2012-01-06$18.56$35.252,804,600——
2012-01-05$18.14$34.451,831,000——
2012-01-04$18.13$34.432,722,600——
2012-01-03$18.16$34.491,907,200——