Ball Corporation (BALL) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +3.4%
- 3M
- -3.6%
- YTD
- +8.2%
- 1Y
- +3.4%
- 3Y
- +1.0%
- 5Y
- -6.1%
Loading 10-year price history...
BALL Historical Performance
BALL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +45.1%
- 2003 annual price return
- +12.7%
- 2004 annual price return
- +50.5%
- 2005 annual price return
- -8.5%
- 2006 annual price return
- +8.5%
- 2007 annual price return
- +2.0%
- 2008 annual price return
- -6.5%
- 2009 annual price return
- +20.8%
- 2010 annual price return
- +29.6%
- 2011 annual price return
- +3.7%
- 2012 annual price return
- +23.2%
- 2013 annual price return
- +12.2%
- 2014 annual price return
- +32.6%
- 2015 annual price return
- +6.5%
- 2016 annual price return
- +4.1%
- 2017 annual price return
- -0.1%
- 2018 annual price return
- +19.0%
- 2019 annual price return
- +44.8%
- 2020 annual price return
- +45.9%
- 2021 annual price return
- +7.3%
- 2022 annual price return
- -45.2%
- 2023 annual price return
- +10.7%
- 2024 annual price return
- -3.2%
- 2025 annual price return
- -2.7%
- 2026 annual price return
- +25.8%
BALL Stock Price Trajectory (1980–2026)
As of June 22, 2026, Ball Corporation (BALL) trades at $57.72, representing a +3.4% return over the past year. The stock has delivered a -22.1% total return over five years (-6.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $102.76 on November 9, 2020. From this peak, BALL has corrected -43.8%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers CCK (-1.0% 1Y), SEE (+38.4% 1Y), and SLGN (-22.4% 1Y), BALL has underperformed the peer group average. Compare BALL vs CCK →
BALL Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 58.72 | 58.75 | 57.60 | 57.72 | 3.89M | 0.00% |
| 2026-06-17 | 57.84 | 59.18 | 57.33 | 57.72 | 2.55M | -0.81% |
| 2026-06-16 | 57.66 | 58.31 | 57.47 | 58.19 | 2.20M | +1.46% |
| 2026-06-15 | 57.45 | 58.41 | 57.22 | 57.35 | 1.37M | +0.65% |
| 2026-06-12 | 56.97 | 57.44 | 56.35 | 56.98 | 2.27M | +1.14% |
| 2026-06-11 | 54.80 | 56.44 | 54.72 | 56.34 | 2.89M | +2.96% |
| 2026-06-10 | 54.26 | 55.90 | 54.05 | 54.72 | 2.78M | +1.00% |
| 2026-06-09 | 53.15 | 54.48 | 53.07 | 54.18 | 3.97M | +2.96% |
| 2026-06-08 | 52.56 | 52.72 | 51.95 | 52.62 | 2.33M | -0.57% |
| 2026-06-05 | 52.78 | 53.57 | 52.68 | 52.92 | 2.28M | +0.42% |
| 2026-06-04 | 53.78 | 54.02 | 52.37 | 52.70 | 3.27M | -0.25% |
| 2026-06-03 | 53.56 | 53.83 | 52.65 | 52.83 | 2.38M | -1.71% |
| 2026-06-02 | 53.81 | 54.56 | 53.66 | 53.75 | 2.54M | +0.09% |
| 2026-06-01 | 53.85 | 54.70 | 53.57 | 53.70 | 2.72M | -1.77% |
| 2026-05-29 | 55.80 | 56.12 | 54.48 | 54.67 | 3.52M | -2.79% |
| 2026-05-28 | 55.87 | 56.49 | 55.48 | 56.24 | 2.23M | -0.48% |
| 2026-05-27 | 56.74 | 57.52 | 56.43 | 56.51 | 2.50M | -0.07% |
| 2026-05-26 | 56.91 | 57.00 | 56.34 | 56.55 | 1.84M | +0.07% |
| 2026-05-22 | 56.47 | 56.60 | 55.45 | 56.51 | 350K | +0.28% |
| 2026-05-21 | 56.24 | 56.86 | 55.69 | 56.35 | 1.67M | -0.81% |
| 2026-05-20 | 55.19 | 56.85 | 54.60 | 56.81 | 3.37M | +3.08% |
| 2026-05-19 | 55.41 | 55.68 | 54.59 | 55.11 | 1.79M | -1.24% |
| 2026-05-18 | 55.94 | 56.61 | 55.51 | 55.80 | 2.15M | +1.09% |
| 2026-05-15 | 56.41 | 56.58 | 55.07 | 55.20 | 1.89M | -2.51% |
| 2026-05-14 | 56.99 | 57.12 | 56.43 | 56.62 | 1.59M | +0.30% |
| 2026-05-13 | 57.47 | 58.25 | 56.41 | 56.45 | 2.00M | -1.95% |
| 2026-05-12 | 57.83 | 58.07 | 57.22 | 57.57 | 2.00M | -0.26% |
| 2026-05-11 | 59.02 | 59.30 | 57.53 | 57.72 | 2.27M | -1.37% |
| 2026-05-08 | 58.79 | 59.72 | 58.39 | 58.52 | 2.04M | +0.18% |
| 2026-05-07 | 59.31 | 59.52 | 58.28 | 58.41 | 2.78M | -0.99% |
| 2026-05-06 | 58.39 | 60.28 | 58.34 | 59.00 | 5.25M | +3.31% |
| 2026-05-05 | 61.62 | 61.62 | 57.07 | 57.11 | 1.98M | -6.27% |
| 2026-05-04 | 60.90 | 61.41 | 59.80 | 60.93 | 3.34M | -0.65% |
| 2026-05-01 | 61.24 | 61.62 | 60.75 | 61.33 | 1.20M | +0.41% |
| 2026-04-30 | 60.19 | 61.33 | 59.81 | 61.08 | 2.48M | +1.31% |
| 2026-04-29 | 61.21 | 61.81 | 59.87 | 60.29 | 1.99M | -1.86% |
| 2026-04-28 | 61.55 | 62.35 | 60.86 | 61.43 | 3.43M | +0.59% |
| 2026-04-27 | 61.45 | 62.09 | 61.07 | 61.07 | 2.08M | -0.41% |
| 2026-04-24 | 62.55 | 62.63 | 61.06 | 61.32 | 2.67M | -2.85% |
| 2026-04-23 | 63.69 | 64.00 | 62.94 | 63.12 | 1.54M | +0.72% |
| 2026-04-22 | 63.56 | 63.70 | 62.18 | 62.67 | 2.69M | -1.09% |
| 2026-04-21 | 64.77 | 65.07 | 63.13 | 63.36 | 2.47M | -1.05% |
| 2026-04-20 | 64.19 | 64.84 | 63.85 | 64.03 | 1.94M | -0.70% |
| 2026-04-17 | 63.70 | 65.36 | 63.67 | 64.48 | 2.25M | +1.75% |
| 2026-04-16 | 63.44 | 63.70 | 62.54 | 63.37 | 3.13M | +0.97% |
| 2026-04-15 | 62.94 | 63.07 | 62.42 | 62.76 | 2.12M | -1.18% |
| 2026-04-14 | 63.16 | 63.77 | 62.73 | 63.51 | 1.65M | -0.14% |
| 2026-04-13 | 61.96 | 63.81 | 61.60 | 63.60 | 2.51M | +2.10% |
| 2026-04-10 | 63.23 | 63.63 | 62.09 | 62.29 | 1.66M | -0.92% |
| 2026-04-09 | 61.54 | 63.07 | 61.30 | 62.87 | 1.82M | +1.24% |
Full Stock Analysis
Deep dive into BALL consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BALL — Frequently Asked Questions
Quick answers to the most common questions about buying BALL stock.
How has BALL stock performed recently?
BALL returned +3.4% over the past year, beating its 5-year annualized CAGR of -6.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BALL's all-time high price?
Ball Corporation reached $102.76 on 2020-11-09. The 52-week high is $68.29. Current 1-year return of +3.4% places the stock closer to historical peaks.
Where can I download BALL historical price data?
This page provides BALL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.