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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$64.67$131.941,822,100——
2019-12-30$64.44$131.471,310,900——
2019-12-27$64.69$131.981,366,100——
2019-12-26$64.91$132.431,343,400——
2019-12-24$65.23$133.09741,900——
2019-12-23$65.25$133.132,103,100——
2019-12-20$65.18$132.984,150,400——
2019-12-19$63.72$130.002,377,700——
2019-12-18$64.40$131.392,150,200——
2019-12-17$64.19$130.961,727,500——
2019-12-16$63.97$130.511,716,400——
2019-12-13$63.34$129.232,352,300——
2019-12-12$63.41$129.372,216,600——
2019-12-11$63.87$130.311,923,000——
2019-12-10$63.91$130.391,636,100——
2019-12-09$64.13$130.842,603,800——
2019-12-06$63.55$129.664,137,000——
2019-12-05$66.14$134.941,487,100——
2019-12-04$65.75$134.151,445,700——
2019-12-03$66.44$135.551,932,000——
2019-12-02$65.79$134.231,411,800——
2019-11-29$66.06$134.78668,800——
2019-11-27$66.55$135.471,283,600——
2019-11-26$66.70$135.781,671,500——
2019-11-25$64.97$132.262,619,300——
2019-11-22$65.73$133.801,146,800——
2019-11-21$66.16$134.681,868,000——
2019-11-20$67.44$137.281,486,300——
2019-11-19$67.25$136.902,211,100——
2019-11-18$67.59$137.593,636,700——
2019-11-15$65.60$133.541,360,400——
2019-11-14$65.74$133.821,638,300——
2019-11-13$65.13$132.581,671,100——
2019-11-12$64.37$131.031,876,600——
2019-11-11$64.54$131.381,180,200——
2019-11-08$64.65$131.601,904,900——
2019-11-07$65.07$132.463,782,900——
2019-11-06$66.66$135.702,757,000——
2019-11-05$64.71$131.733,982,900——
2019-11-04$66.55$135.472,702,800——
2019-11-01$68.36$139.163,905,300——
2019-10-31$69.97$142.435,009,000——
2019-10-30$73.96$150.562,473,300——
2019-10-29$72.74$148.071,698,600——
2019-10-28$71.34$145.222,202,000——
2019-10-25$71.91$146.381,346,100——
2019-10-24$71.80$146.161,380,700——
2019-10-23$71.08$144.691,609,800——
2019-10-22$70.85$144.231,576,700——
2019-10-21$72.29$147.161,917,400——
2019-10-18$74.11$150.862,081,700——
2019-10-17$73.87$150.372,296,300——
2019-10-16$72.58$147.751,613,200——
2019-10-15$72.16$146.891,705,800——
2019-10-14$72.92$148.441,277,300——
2019-10-11$72.61$147.812,165,400——
2019-10-10$72.84$148.281,586,700——
2019-10-09$72.27$147.121,710,900——
2019-10-08$71.41$145.371,574,600——
2019-10-07$72.45$147.481,597,500——
2019-10-04$72.73$148.052,199,800——
2019-10-03$71.64$145.831,676,900——
2019-10-02$70.82$144.163,304,000——
2019-10-01$72.11$146.792,095,500——
2019-09-30$72.81$148.222,915,100——
2019-09-27$72.79$148.172,346,900——
2019-09-26$74.47$151.591,594,700——
2019-09-25$73.50$149.622,927,000——
2019-09-24$74.72$152.102,465,000——
2019-09-23$74.48$151.621,895,200——
2019-09-20$73.84$150.313,757,500——
2019-09-19$74.28$151.211,788,500——
2019-09-18$74.51$151.682,183,900——
2019-09-17$75.00$152.672,805,800——
2019-09-16$72.20$146.971,824,800——
2019-09-13$72.73$148.052,414,700——
2019-09-12$73.36$149.343,284,700——
2019-09-11$71.88$146.324,790,400——
2019-09-10$71.89$146.346,394,200——
2019-09-09$75.07$152.823,770,600——
2019-09-06$78.30$159.392,212,600——
2019-09-05$78.71$160.232,103,500——
2019-09-04$80.78$164.441,321,100——
2019-09-03$79.93$162.711,241,800——
2019-08-30$80.41$163.691,911,100——
2019-08-29$80.43$163.42923,700——
2019-08-28$79.27$161.071,982,200——
2019-08-27$79.02$160.561,984,600——
2019-08-26$78.76$160.031,556,500——
2019-08-23$78.20$158.891,932,400——
2019-08-22$79.76$162.061,433,200——
2019-08-21$79.73$162.001,719,200——
2019-08-20$79.19$160.901,932,300——
2019-08-19$79.74$162.021,604,600——
2019-08-16$79.63$161.801,701,600——
2019-08-15$78.00$158.481,738,300——
2019-08-14$76.85$156.152,740,500——
2019-08-13$79.29$161.112,357,700——
2019-08-12$76.84$156.131,461,100——
2019-08-09$77.46$157.391,643,900——
2019-08-08$76.08$154.582,102,200——
2019-08-07$75.29$152.981,810,000——
2019-08-06$73.95$150.262,384,400——
2019-08-05$73.25$148.832,466,200——
2019-08-02$74.73$151.842,848,200——
2019-08-01$74.74$151.863,521,400——
2019-07-31$71.48$145.242,916,300——
2019-07-30$72.78$147.881,589,200——
2019-07-29$72.28$146.861,791,800——
2019-07-26$72.14$146.581,897,600——
2019-07-25$71.29$144.851,452,600——
2019-07-24$72.03$146.351,191,900——
2019-07-23$71.78$145.851,074,000——
2019-07-22$71.11$144.491,169,900——
2019-07-19$70.70$143.652,067,600——
2019-07-18$70.90$144.063,391,500——
2019-07-17$68.51$139.201,645,400——
2019-07-16$69.07$140.342,336,100——
2019-07-15$69.29$140.791,880,700——
2019-07-12$70.00$142.231,601,800——
2019-07-11$71.15$144.571,802,000——
2019-07-10$70.43$143.102,241,900——
2019-07-09$70.92$144.101,680,700——
2019-07-08$70.60$143.451,988,800——
2019-07-05$71.77$145.831,497,800——
2019-07-03$72.25$146.801,320,500——
2019-07-02$71.56$145.403,204,400——
2019-07-01$70.26$142.762,293,100——
2019-06-28$69.99$142.2110,224,100——
2019-06-27$68.10$138.372,557,800——
2019-06-26$67.75$137.662,279,300——
2019-06-25$68.06$138.292,402,000——
2019-06-24$67.18$136.502,807,300——
2019-06-21$67.08$136.302,237,800——
2019-06-20$67.25$136.641,537,200——
2019-06-19$66.66$135.441,920,900——
2019-06-18$66.45$135.022,167,900——
2019-06-17$65.32$132.721,130,400——
2019-06-14$65.41$132.901,933,300——
2019-06-13$64.92$131.912,046,700——
2019-06-12$66.60$135.321,150,800——
2019-06-11$66.44$135.002,053,300——
2019-06-10$66.32$134.752,020,100——
2019-06-07$65.90$133.902,065,800——
2019-06-06$65.66$133.412,918,800——
2019-06-05$64.45$130.953,256,800——
2019-06-04$63.09$128.192,490,900——
2019-06-03$62.05$126.082,290,300——
2019-05-31$61.39$124.742,530,400——
2019-05-30$61.04$123.722,379,100——
2019-05-29$60.50$122.632,275,900——
2019-05-28$61.20$124.042,728,500——
2019-05-24$61.35$124.351,369,000——
2019-05-23$61.05$123.742,695,900——
2019-05-22$61.50$124.652,827,600——
2019-05-21$62.40$126.481,946,700——
2019-05-20$62.04$125.752,935,800——
2019-05-17$62.57$126.821,786,300——
2019-05-16$62.57$126.822,214,700——
2019-05-15$62.51$126.702,689,300——
2019-05-14$63.44$128.582,767,400——
2019-05-13$64.41$130.552,883,700——
2019-05-10$64.31$130.353,499,100——
2019-05-09$62.37$126.421,282,400——
2019-05-08$61.95$125.561,902,100——
2019-05-07$61.97$125.602,521,600——
2019-05-06$61.95$125.563,294,800——
2019-05-03$61.54$124.732,416,400——
2019-05-02$60.00$121.613,054,000——
2019-05-01$58.67$118.922,207,700——
2019-04-30$59.94$121.491,786,700——
2019-04-29$59.63$120.861,851,300——
2019-04-26$59.70$121.00968,900——
2019-04-25$58.96$119.50890,100——
2019-04-24$58.90$119.381,065,900——
2019-04-23$59.50$120.601,396,700——
2019-04-22$58.71$119.001,442,300——
2019-04-18$58.51$118.592,430,100——
2019-04-17$57.05$115.631,650,200——
2019-04-16$57.56$116.671,643,100——
2019-04-15$58.34$118.251,420,100——
2019-04-12$58.03$117.621,889,500——
2019-04-11$58.62$118.811,541,800——
2019-04-10$58.25$118.061,910,000——
2019-04-09$57.64$116.832,192,000——
2019-04-08$58.20$117.961,662,600——
2019-04-05$58.11$117.782,416,600——
2019-04-04$58.00$117.561,316,800——
2019-04-03$58.02$117.602,377,000——
2019-04-02$57.98$117.521,640,900——
2019-04-01$58.40$118.372,181,600——
2019-03-29$57.86$117.272,795,400——
2019-03-28$57.94$117.441,918,500——
2019-03-27$58.19$117.941,808,400——
2019-03-26$58.25$118.062,291,800——
2019-03-25$58.11$117.782,483,800——
2019-03-22$57.94$117.441,378,100——
2019-03-21$58.84$119.261,261,200——
2019-03-20$58.12$117.801,905,200——
2019-03-19$58.06$117.682,555,800——
2019-03-18$57.88$117.312,252,200——
2019-03-15$57.50$116.543,153,700——
2019-03-14$57.27$116.083,171,800——
2019-03-13$57.11$115.754,074,000——
2019-03-12$56.63$114.782,518,000——
2019-03-11$55.60$112.693,404,900——
2019-03-08$55.01$111.501,872,600——
2019-03-07$54.68$110.831,833,600——
2019-03-06$55.42$112.331,395,900——
2019-03-05$55.96$113.421,996,900——
2019-03-04$55.25$111.981,533,300——
2019-03-01$55.21$111.902,349,100——
2019-02-28$54.78$111.033,253,100——
2019-02-27$55.50$112.292,507,000——
2019-02-26$54.67$110.611,295,600——
2019-02-25$54.88$111.031,813,500——
2019-02-22$55.26$111.801,877,700——
2019-02-21$54.48$110.222,454,200——
2019-02-20$54.40$110.061,972,000——
2019-02-19$54.06$109.372,998,500——
2019-02-15$54.13$109.523,568,200——
2019-02-14$54.95$111.181,942,900——
2019-02-13$55.20$111.682,095,000——
2019-02-12$54.90$111.072,559,500——
2019-02-11$53.85$108.953,518,400——
2019-02-08$53.90$109.052,926,400——
2019-02-07$53.26$107.763,031,400——
2019-02-06$53.21$107.652,349,400——
2019-02-05$53.00$107.233,055,300——
2019-02-04$51.98$105.172,456,500——
2019-02-01$52.03$105.274,064,500——
2019-01-31$52.28$105.777,825,100——
2019-01-30$51.18$103.553,065,800——
2019-01-29$51.32$103.832,338,700——
2019-01-28$50.79$102.762,543,000——
2019-01-25$51.75$104.702,970,200——
2019-01-24$50.86$102.903,401,400——
2019-01-23$50.78$102.742,198,800——
2019-01-22$50.72$102.623,093,800——
2019-01-18$50.26$101.692,328,000——
2019-01-17$49.50$100.152,477,000——
2019-01-16$48.44$98.003,273,500——
2019-01-15$49.30$99.742,827,800——
2019-01-14$48.47$98.062,387,200——
2019-01-11$48.12$97.361,783,300——
2019-01-10$47.65$96.412,058,400——
2019-01-09$47.09$95.272,445,100——
2019-01-08$46.91$94.913,122,800——
2019-01-07$46.44$93.962,973,300——
2019-01-04$45.59$92.242,709,700——
2019-01-03$44.26$89.553,105,100——
2019-01-02$44.67$90.383,910,500——