Ball Corporation (BALL) NYSE

Currency In USD

BALL Historical Return

If you invested $1000 in Ball Corporation (BALL) 10 years ago, it would be worth $2,054.45 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $848.14, while $1000 invested 1 year ago would be worth $1,138.8. This corresponds to total returns of 105.44%, -15.19%, 13.88%, respectively, with annualized returns of 7.46%, -3.24%, 13.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BALL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	65.13	64.9	64.9	65.2	64.1	2.17M
July 30, 2026	66.11	65.31	65.31	66.15	64.38	1.4M
July 29, 2026	66.16	65.84	65.84	66.26	64.9	2.19M
July 28, 2026	65.64	66.89	66.89	67.55	65.45	2.42M
July 27, 2026	64.2	64.67	64.67	65.22	64.13	2.2M
July 23, 2026	62.02	62.23	62.23	62.73	61.59	2.19M
July 22, 2026	62.92	62.35	62.35	62.99	62.1	1.54M
July 21, 2026	61.6	62.55	62.55	63.33	61.6	1.59M
July 20, 2026	62.81	62.25	62.25	62.81	62.03	1.74M
July 17, 2026	63.39	62.71	62.71	64.12	62.23	1.78M
July 16, 2026	61.08	63.15	63.15	63.19	61.08	1.88M
July 15, 2026	60.51	60.8	60.8	61.19	60.1	2.59M
July 14, 2026	61.77	60.46	60.46	61.77	60.25	1.65M
July 13, 2026	61.86	61.3	61.3	62.22	60.52	1.44M
July 10, 2026	61.21	61.69	61.69	62.07	60.9	1.34M
July 09, 2026	61.06	61	61	61.58	60.31	1.25M
July 08, 2026	61.78	60.29	60.29	61.79	59.94	2.17M
July 07, 2026	63.41	62.66	62.66	63.9	62.64	1.62M
July 06, 2026	63.94	62.95	62.95	63.94	61.31	2.55M
July 02, 2026	62.29	63.39	63.39	63.4	61.8	1.88M
July 01, 2026	62.01	61.75	61.75	62.43	61.43	2.14M
June 30, 2026	61.67	62.4	62.4	62.77	61.24	2.21M
June 29, 2026	61.39	62.02	62.02	62.02	60.93	2.08M
June 26, 2026	61.14	61.79	61.79	62.19	60.9	4.45M
June 25, 2026	61.43	61.37	61.37	62.29	61.03	3.11M
June 24, 2026	61	60.98	60.98	62.54	60.77	4.54M
June 23, 2026	58.29	60.49	60.49	60.9	58.12	4.52M
June 22, 2026	57.54	58.2	58.2	58.37	57.08	7.11M
June 18, 2026	58.72	57.72	57.72	58.75	57.6	4.23M
June 17, 2026	57.84	57.72	57.72	59.18	57.33	2.64M
June 16, 2026	57.47	58.19	58.19	58.32	57.47	2.26M
June 15, 2026	57.45	57.35	57.35	58.41	57.22	2.97M
June 12, 2026	56.97	56.98	56.98	57.44	56.36	2.3M
June 11, 2026	54.8	56.34	56.34	56.45	54.72	2.89M
June 10, 2026	54.4	54.72	54.72	55.9	54.03	3.46M
June 09, 2026	53.15	54.18	54.18	54.49	53.07	4.09M
June 08, 2026	52.4	52.62	52.62	52.72	51.96	2.34M
June 05, 2026	52.75	52.92	52.92	53.57	52.68	2.39M
June 04, 2026	53.73	52.7	52.7	54.02	52.37	3.44M
June 03, 2026	53.54	52.83	52.83	53.82	52.65	2.38M
June 02, 2026	53.81	53.75	53.75	54.56	53.66	2.59M
June 01, 2026	53.85	53.7	53.7	54.7	53.57	2.86M
May 29, 2026	55.93	54.67	54.67	56.12	54.47	8.19M
May 28, 2026	55.87	56.24	56.24	56.5	55.48	2.3M
May 27, 2026	56.74	56.51	56.51	57.52	56.43	2.5M
May 26, 2026	56.91	56.55	56.55	57	56.34	2.21M
May 22, 2026	56.47	56.51	56.51	56.6	55.45	350,314
May 21, 2026	56.24	56.35	56.35	56.86	55.69	1.35M
May 20, 2026	55.19	56.81	56.81	56.86	54.6	3.82M
May 19, 2026	55.41	55.11	55.11	55.68	54.6	1.79M
May 18, 2026	55.94	55.8	55.8	56.61	55.51	2.41M
May 15, 2026	56.58	55.2	55.2	56.58	55.07	1.96M
May 14, 2026	56.81	56.62	56.62	57.15	56.4	1.63M
May 13, 2026	57.47	56.45	56.45	58.25	56.41	2.06M
May 12, 2026	57.83	57.57	57.57	58.07	57.22	2.18M
May 11, 2026	59.03	57.72	57.72	59.3	57.53	2.5M
May 08, 2026	58.79	58.52	58.52	59.72	58.39	2.8M
May 07, 2026	59.31	58.41	58.41	59.52	58.28	3.59M
May 06, 2026	58.53	59	59	60.28	58.35	5.39M
May 05, 2026	61.62	57.11	57.11	61.62	57.06	5.08M