Ball Corporation (BALL) NYSE

53.75

+0.05(+0.09%)

Updated at June 02 04:00PM

Currency In USD

BALL Historical Return

If you invested $1000 in Ball Corporation (BALL) 10 years ago, it would be worth $1,618 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $698.87, while $1000 invested 1 year ago would be worth $1,041.87. This corresponds to total returns of 61.8%, -30.11%, 4.19%, respectively, with annualized returns of 4.93%, -6.91%, 4.19%.

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
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
May 04, 2026	60.9	60.93	60.93	61.43	59.8	3.64M
May 01, 2026	61.24	61.33	61.33	61.62	60.75	1.64M
April 30, 2026	59.81	61.08	61.08	61.33	59.81	3.48M
April 29, 2026	61.07	60.29	60.29	61.98	59.87	2.05M
April 28, 2026	61.55	61.43	61.43	62.35	60.86	3.43M
April 27, 2026	61.45	61.07	61.07	62.09	61.06	2.77M
April 24, 2026	62.97	61.32	61.32	62.97	61.04	2.73M
April 23, 2026	63.43	63.12	63.12	64	62.94	1.13M
April 22, 2026	63.56	62.67	62.67	63.7	62.18	2.8M
April 21, 2026	64.57	63.36	63.36	65.07	63.14	2.55M
April 20, 2026	64.29	64.03	64.03	64.84	63.85	2.24M
April 17, 2026	63.7	64.48	64.48	65.36	63.68	2.47M
April 16, 2026	63.44	63.37	63.37	63.7	62.54	3.24M
April 15, 2026	63.07	62.76	62.76	63.07	62.42	2.29M
April 14, 2026	63.44	63.51	63.51	63.77	62.74	1.89M
April 13, 2026	61.6	63.6	63.6	63.82	61.6	2.51M
April 10, 2026	63.23	62.29	62.29	63.63	62.1	1.75M
April 09, 2026	61.54	62.87	62.87	63.07	61.3	1.88M
April 08, 2026	60.38	62.1	62.1	62.2	60.1	1.89M
April 07, 2026	59.61	59.26	59.26	59.93	58.93	1.54M
April 06, 2026	59.58	59.73	59.73	59.94	59.19	1.17M
April 02, 2026	59.94	59.97	59.97	60.53	59.23	1.52M
April 01, 2026	59.17	60.37	60.37	60.94	59	3.09M
March 31, 2026	58.53	59.11	59.11	59.51	58.09	2.94M
March 30, 2026	59.02	58.03	58.03	59.13	57.48	3.61M
March 27, 2026	59.55	59.27	59.27	61.14	59.04	2.6M
March 26, 2026	60.26	59.64	59.64	61.22	59.56	2.12M
March 25, 2026	59.54	60.75	60.75	61.1	59.06	2.57M
March 24, 2026	57.72	59.12	59.12	59.61	57.4	1.36M
March 23, 2026	58.48	58.26	58.26	59.19	57.67	2.15M
March 20, 2026	59.03	57.06	57.06	59.08	56.63	4.38M
March 19, 2026	59.64	58.99	58.99	59.73	58.77	2.06M
March 18, 2026	61.15	59.9	59.9	61.43	59.66	1.89M
March 17, 2026	62.5	61.76	61.76	62.54	61.15	1.57M
March 16, 2026	62.54	62.1	62.1	62.99	61.98	1.79M
March 13, 2026	62.33	62.19	62.19	62.41	61.44	1.8M
March 12, 2026	61.46	61.69	61.69	62.31	60.85	2.32M
March 11, 2026	61.75	61.51	61.51	62.01	61.07	1.26M
March 10, 2026	61.77	62.02	62.02	62.98	61.25	1.48M
March 09, 2026	61.79	62.39	62.39	62.69	60.75	1.84M
March 06, 2026	63.48	62.53	62.53	63.48	61.75	2.02M