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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$93.18$191.571,043,800——
2020-12-30$92.86$190.91794,200——
2020-12-29$92.24$189.641,030,300——
2020-12-28$91.37$187.85959,400——
2020-12-24$92.34$189.84419,700——
2020-12-23$91.61$188.341,104,800——
2020-12-22$92.49$190.151,305,500——
2020-12-21$92.73$190.641,665,600——
2020-12-18$92.19$189.532,752,000——
2020-12-17$91.98$189.101,334,500——
2020-12-16$90.43$185.921,702,200——
2020-12-15$92.04$189.231,937,300——
2020-12-14$90.30$185.652,902,700——
2020-12-11$92.58$190.342,127,500——
2020-12-10$93.26$191.731,735,500——
2020-12-09$93.36$191.941,733,400——
2020-12-08$95.89$197.141,350,900——
2020-12-07$95.50$196.341,603,500——
2020-12-04$94.16$193.581,983,300——
2020-12-03$92.64$190.461,502,100——
2020-12-02$94.00$193.251,693,500——
2020-12-01$96.82$199.052,789,300——
2020-11-30$96.01$197.392,172,800——
2020-11-27$96.36$197.80658,700——
2020-11-25$96.30$197.681,326,100——
2020-11-24$96.11$197.291,820,700——
2020-11-23$95.44$195.911,374,400——
2020-11-20$97.25$199.632,933,600——
2020-11-19$97.91$200.981,827,100——
2020-11-18$96.56$198.212,197,100——
2020-11-17$97.14$199.401,519,500——
2020-11-16$96.76$198.621,557,300——
2020-11-13$94.65$194.291,541,700——
2020-11-12$94.20$193.361,687,300——
2020-11-11$95.81$196.671,513,300——
2020-11-10$94.98$194.972,147,900——
2020-11-09$92.98$190.863,543,500——
2020-11-06$97.46$200.061,728,500——
2020-11-05$97.16$199.441,745,000——
2020-11-04$94.11$193.182,176,000——
2020-11-03$93.75$192.441,654,400——
2020-11-02$90.20$185.152,428,800——
2020-10-30$89.00$182.691,188,500——
2020-10-29$89.22$183.141,563,200——
2020-10-28$88.73$182.142,148,600——
2020-10-27$91.10$187.001,106,700——
2020-10-26$91.56$187.951,154,700——
2020-10-23$92.72$190.331,039,900——
2020-10-22$91.13$187.062,006,600——
2020-10-21$92.78$190.451,297,500——
2020-10-20$91.39$187.601,403,000——
2020-10-19$91.18$187.171,044,700——
2020-10-16$91.42$187.661,135,900——
2020-10-15$90.81$186.411,075,500——
2020-10-14$90.06$184.871,022,600——
2020-10-13$90.26$185.28987,900——
2020-10-12$89.68$184.091,495,500——
2020-10-09$90.26$185.281,567,900——
2020-10-08$89.00$182.692,190,400——
2020-10-07$86.55$177.661,366,400——
2020-10-06$84.31$173.061,809,700——
2020-10-05$85.37$175.242,186,000——
2020-10-02$82.67$169.701,368,600——
2020-10-01$82.60$169.551,735,100——
2020-09-30$83.12$170.621,570,100——
2020-09-29$82.36$169.06916,700——
2020-09-28$82.24$168.81912,000——
2020-09-25$81.47$167.23988,100——
2020-09-24$80.10$164.421,772,200——
2020-09-23$79.85$163.911,992,800——
2020-09-22$81.58$167.461,749,800——
2020-09-21$81.03$166.331,749,300——
2020-09-18$82.89$170.151,831,900——
2020-09-17$84.10$172.631,563,000——
2020-09-16$84.67$173.801,651,500——
2020-09-15$84.43$173.311,032,200——
2020-09-14$83.28$170.95870,500——
2020-09-11$81.68$167.661,320,200——
2020-09-10$81.00$166.271,007,000——
2020-09-09$81.62$167.541,690,700——
2020-09-08$80.55$165.341,723,600——
2020-09-04$82.47$169.291,729,100——
2020-09-03$83.24$170.871,962,300——
2020-09-02$84.59$173.642,596,400——
2020-09-01$81.97$168.261,972,800——
2020-08-31$80.37$164.981,334,900——
2020-08-28$80.27$164.461,460,000——
2020-08-27$79.34$162.561,495,600——
2020-08-26$78.92$161.702,040,000——
2020-08-25$77.47$158.731,069,200——
2020-08-24$77.25$158.271,039,800——
2020-08-21$76.62$156.981,475,300——
2020-08-20$75.76$155.22948,000——
2020-08-19$75.88$155.471,002,500——
2020-08-18$76.36$156.451,143,300——
2020-08-17$76.21$156.142,190,500——
2020-08-14$75.50$154.69962,700——
2020-08-13$75.23$154.141,127,900——
2020-08-12$74.38$152.39965,800——
2020-08-11$73.95$151.511,652,100——
2020-08-10$75.33$154.341,882,100——
2020-08-07$75.53$154.751,938,500——
2020-08-06$74.44$152.522,930,000——
2020-08-05$75.04$153.752,173,600——
2020-08-04$75.13$153.932,052,000——
2020-08-03$74.18$151.982,525,000——
2020-07-31$73.63$150.861,839,800——
2020-07-30$73.45$150.491,871,300——
2020-07-29$73.77$151.141,742,800——
2020-07-28$74.08$151.781,257,100——
2020-07-27$74.57$152.782,256,300——
2020-07-24$73.16$149.891,500,200——
2020-07-23$72.99$149.551,739,300——
2020-07-22$73.18$149.941,811,900——
2020-07-21$72.68$148.911,984,400——
2020-07-20$72.76$149.083,645,000——
2020-07-17$70.29$144.012,027,800——
2020-07-16$69.47$142.333,164,400——
2020-07-15$69.52$142.444,454,200——
2020-07-14$73.61$150.821,528,900——
2020-07-13$71.63$146.761,739,300——
2020-07-10$72.40$148.34916,500——
2020-07-09$71.75$147.011,914,300——
2020-07-08$72.14$147.811,931,700——
2020-07-07$72.68$148.911,892,800——
2020-07-06$72.44$148.422,593,600——
2020-07-02$71.81$147.131,786,900——
2020-07-01$70.68$144.812,056,600——
2020-06-30$69.49$142.381,666,600——
2020-06-29$68.39$140.121,303,800——
2020-06-26$67.34$137.972,967,000——
2020-06-25$69.20$141.781,304,700——
2020-06-24$68.98$141.331,211,200——
2020-06-23$70.57$144.591,123,600——
2020-06-22$71.08$145.631,280,800——
2020-06-19$70.68$144.813,058,600——
2020-06-18$70.47$144.381,358,100——
2020-06-17$69.60$142.601,867,700——
2020-06-16$70.18$143.792,893,100——
2020-06-15$68.20$139.732,256,100——
2020-06-12$68.33$140.002,204,300——
2020-06-11$67.16$137.602,715,700——
2020-06-10$72.82$149.201,257,900——
2020-06-09$72.44$148.421,147,800——
2020-06-08$74.08$151.782,297,200——
2020-06-05$73.93$151.472,928,800——
2020-06-04$75.40$154.482,850,500——
2020-06-03$73.95$151.511,862,600——
2020-06-02$71.98$147.482,153,800——
2020-06-01$71.17$145.821,470,000——
2020-05-29$71.26$146.003,565,300——
2020-05-28$70.55$144.242,204,400——
2020-05-27$68.60$140.251,961,300——
2020-05-26$66.54$136.041,998,700——
2020-05-22$64.51$131.89902,800——
2020-05-21$64.04$130.931,419,900——
2020-05-20$64.19$131.241,194,900——
2020-05-19$64.28$131.422,220,300——
2020-05-18$64.35$131.562,276,900——
2020-05-15$62.23$127.231,788,500——
2020-05-14$62.04$126.841,578,300——
2020-05-13$61.17$125.062,653,200——
2020-05-12$61.93$126.621,879,400——
2020-05-11$63.37$129.562,144,400——
2020-05-08$64.56$131.993,755,900——
2020-05-07$65.89$134.713,789,400——
2020-05-06$65.72$134.371,392,400——
2020-05-05$66.26$135.471,055,100——
2020-05-04$66.15$135.241,656,900——
2020-05-01$65.61$134.141,610,300——
2020-04-30$65.59$134.101,426,500——
2020-04-29$66.81$136.591,328,000——
2020-04-28$67.01$137.001,598,500——
2020-04-27$67.57$138.151,376,700——
2020-04-24$65.27$133.451,549,500——
2020-04-23$64.90$132.692,105,000——
2020-04-22$66.62$136.211,157,500——
2020-04-21$65.54$134.002,131,300——
2020-04-20$68.54$140.13903,700——
2020-04-17$70.20$143.521,531,800——
2020-04-16$67.80$138.621,760,500——
2020-04-15$67.64$138.291,738,000——
2020-04-14$67.96$138.943,187,000——
2020-04-13$67.32$137.641,721,800——
2020-04-09$69.94$142.994,218,700——
2020-04-08$67.59$138.192,541,800——
2020-04-07$65.86$134.652,659,000——
2020-04-06$65.62$134.162,401,800——
2020-04-03$62.17$127.112,608,700——
2020-04-02$64.56$131.993,559,800——
2020-04-01$64.17$131.203,267,400——
2020-03-31$64.66$132.204,810,000——
2020-03-30$65.99$134.923,774,700——
2020-03-27$64.38$131.633,738,400——
2020-03-26$62.56$127.903,414,000——
2020-03-25$56.02$114.533,144,900——
2020-03-24$58.22$119.033,478,200——
2020-03-23$51.94$106.194,180,800——
2020-03-20$54.89$112.223,951,200——
2020-03-19$60.11$122.903,830,000——
2020-03-18$64.45$131.773,188,500——
2020-03-17$64.63$132.145,024,000——
2020-03-16$58.43$119.463,641,200——
2020-03-13$63.84$130.525,489,700——
2020-03-12$63.18$129.173,204,100——
2020-03-11$69.76$142.622,321,100——
2020-03-10$72.96$149.173,415,300——
2020-03-09$72.51$148.253,092,900——
2020-03-06$76.05$155.482,418,000——
2020-03-05$77.03$157.492,258,600——
2020-03-04$78.56$160.622,327,500——
2020-03-03$76.15$155.692,494,200——
2020-03-02$75.17$153.692,610,800——
2020-02-28$70.46$144.064,412,000——
2020-02-27$72.01$146.923,990,100——
2020-02-26$75.67$154.394,313,700——
2020-02-25$74.53$152.062,524,100——
2020-02-24$76.37$155.812,853,700——
2020-02-21$76.86$156.811,403,900——
2020-02-20$76.60$156.281,130,400——
2020-02-19$77.01$157.121,386,700——
2020-02-18$78.04$159.221,883,400——
2020-02-14$77.22$157.551,889,600——
2020-02-13$77.17$157.451,122,300——
2020-02-12$76.53$156.141,769,300——
2020-02-11$77.64$158.401,684,300——
2020-02-10$76.72$156.532,515,200——
2020-02-07$76.92$156.942,665,000——
2020-02-06$78.00$159.145,057,900——
2020-02-05$76.63$156.342,922,100——
2020-02-04$75.01$153.042,472,300——
2020-02-03$74.15$151.282,747,700——
2020-01-31$72.18$147.271,999,200——
2020-01-30$73.10$149.142,674,800——
2020-01-29$72.59$148.101,656,800——
2020-01-28$72.67$148.262,743,800——
2020-01-27$73.96$150.904,428,500——
2020-01-24$71.93$146.762,035,700——
2020-01-23$71.87$146.632,422,700——
2020-01-22$71.85$146.593,200,300——
2020-01-21$69.26$141.311,592,800——
2020-01-17$69.24$141.271,629,800——
2020-01-16$69.18$141.142,071,600——
2020-01-15$68.21$139.172,089,100——
2020-01-14$66.55$135.782,224,400——
2020-01-13$67.50$137.722,296,500——
2020-01-10$66.27$135.211,621,400——
2020-01-09$66.72$136.132,585,200——
2020-01-08$64.47$131.532,040,800——
2020-01-07$63.92$130.412,518,500——
2020-01-06$64.17$130.922,490,400——
2020-01-03$64.77$132.152,371,000——
2020-01-02$63.88$130.332,178,900——