|
Market Closed -
NYSE
16:00:02 2026-08-28 EDT
|
5-day change | 1st Jan Change | ||
| 63.77 USD | +0.63% |
|
+0.28% | +20.39% |
| 08-05 | Wells Fargo Adjusts Price Target on Ball to $72 From $71, Maintains Overweight Rating | MT |
| 08-05 | Mizuho Adjusts Price Target on Ball to $72 From $70, Maintains Outperform Rating | MT |
Stock exchange
NYSE
BALL 63.77 $
+0.63%
86.8M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| BALL | 63.77USD | +0.63% | 86.8M $ | ||
CBOE
| BALL | 63.78USD | +0.66% | 2.06M $ | |
|
London S.E.
| 0HL5 | 64.20USD | +3.13% | 19.07K $ | |
|
Mexican S.E.
| BALL * | 1,058.60MXN | -5.99% | 81.51K $ | |
|
Tradegate
| BL8 | 55.04EUR | +1.18% | 2.81K € | |
|
Boerse Muenchen
| BL8 | 54.99EUR | +0.94% | 219.96 € | |
|
Deutsche Boerse AG
| BL8 | 54.98EUR | +0.88% | 0 € | |
|
Börse Stuttgart
| BL8 | 54.96EUR | +0.81% | 0 € | |
|
Wiener Boerse
| BLL | 54.64EUR | -0.51% | 0 € | |
|
Berne S.E.
| BL8 | 51.26CHF | -0.31% | 0 CHF | |
|
Borsa Italiana
| 1BALL | 54.94EUR | -0.72% | 0 € | |
| B1LL34 | 162.51BRL | -1.77% | 325.02 R$ |
Quotes 5-day view: Ball Corporation
Delayed Quote NYSE
| 2026-08-24 | 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | |
|---|---|---|---|---|---|
| Last | US$64.42 | US$64.08 | US$64.05 | US$63.37 | US$63.77 |
| Volume | 1,606,796 | 1,123,868 | 1,050,672 | 1,510,683 | 1,361,024 |
| Change | +1.31% | -0.53% | -0.05% | -1.06% | +0.63% |
| Opening | US$63.88 | US$64.55 | US$64.29 | US$64.49 | US$63.91 |
| High | US$64.68 | US$64.61 | US$64.92 | US$64.50 | US$64.34 |
| Low | US$63.63 | US$63.44 | US$63.95 | US$63.07 | US$63.31 |
Performance
| 1 day | +0.63% | ||
| 1 week | +0.28% | ||
| Current month | -1.74% | ||
| 1 month | -4.66% | ||
| 3 months | +13.39% | ||
| 6 months | -5.01% | ||
| Current year | +20.39% | ||
| 1 year | +22.47% | ||
| 3 years | +21.51% | ||
| 5 years | -32.43% | ||
| 10 years | +62.08% |
Volumes
marketsDaily volume
1,361,075
Estimated daily volume
1,361,075
Avg. Volume 20 sessions
1,554,093
Daily volume ratio
0.88
Avg. Volume 20 sessions USD
99,104,510.61
Record volume 1
36,085,600
Record volume 2
28,991,600
Record volume 3
28,806,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
16,774,251,733
Net sales (USD)
13,161,000,000
Number of employees
16,000
Sales / Employee (USD)
822,563
Free-Float
38.48 %
Free-Float capitalization (USD)
16,730,965,777
Average Daily Capital Traded
0.59%
Indicators
Moving average 5 days
63.94
Moving average 20 days
63.14
Moving average 50 days
62.47
Moving average 100 days
60.5
Price spread / (MMA5)
+0.26%
Price spread / (MMA20)
-0.99%
Price spread / (MMA50)
-2.04%
Price spread / (MMA100)
-5.12%
RSI 9 days
52.06
RSI 14 days
52.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.63% | +0.28% | +22.47% | +21.51% | 16.77B | |
| -0.33% | -3.24% | +3.90% | -4.47% | 13.52B | |
| +0.94% | -0.86% | +18.29% | +32.01% | 12.62B | |
| -0.11% | -2.31% | +13.61% | +54.15% | 11.46B | |
| +0.95% | +2.93% | +1.00% | -10.81% | 9.2B | |
| -13.75% | -13.75% | -13.75% | +1,366.09% | 5.85B | |
| +0.60% | -0.68% | -10.04% | -6.82% | 4.42B | |
| -0.51% | -4.36% | +25.49% | +16.10% | 4.4B | |
| 0.00% | 0.00% | -4.36% | -3.38% | 3.03B | |
| -0.61% | -2.25% | +5.27% | +9.06% | 1.87B | |
| Average | -1.22% | -2.25% | +6.19% | +147.34% | 8.32B | |
| Weighted average by Cap. | -0.67% | -1.77% | +9.74% | +111.50% |
Historical Quotes: Ball Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
fd4275233af6f97b5.ML81X3bW-uEVXQrQBNzC78CHs33kT-5b61QcskFTlwY.V-dXaSWsr6IjOVqbYq_6rIrM_BOXIbwf22Us2nMD8mxzyFM0Moa4m1Q2Tw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 63.77 | 269,336 | 896,613 |
| 15:59:58 | 63.76 | 100 | 627,277 |
| 15:59:58 | 63.76 | 100 | 627,177 |
| 15:59:58 | 63.76 | 100 | 627,077 |
| 15:59:58 | 63.76 | 100 | 626,977 |
| 15:59:56 | 63.76 | 100 | 626,877 |
| 15:59:54 | 63.77 | 100 | 626,777 |
| 15:59:53 | 63.78 | 143 | 626,677 |
| 15:59:53 | 63.78 | 150 | 626,534 |
| 15:59:53 | 63.77 | 100 | 626,384 |
Price Extremes
| 1 week | 63.07 |  | 64.92 |
| 1 month | 60.8 | | 66.15 |
| Current year | 51.96 | | 68.29 |
| 1 year | 44.83 | | 68.29 |
| 3 years | 42.81 | | 71.32 |
| 5 years | 42.81 | | 98.09 |
| 10 years | 34.71 | | 102.76 |
Monthly variations
Annual variations
| 2026 | +20.39% | ||
| 2025 | -3.92% | ||
| 2024 | -4.16% | ||
| 2023 | +12.48% | ||
| 2022 | -46.88% | ||
| 2021 | +3.32% | ||
| 2020 | +44.09% | ||
| 2019 | +40.65% | ||
| 2018 | +21.48% | ||
| 2017 | +0.84% | ||
| 2016 | +3.22% | ||
| 2015 | +6.69% | ||
| 2014 | +31.96% | ||
| 2013 | +15.44% | ||
| 2012 | +25.32% | ||
| 2011 | +4.95% | ||
| 2010 | +31.62% | ||
| 2009 | +24.31% | ||
| 2008 | -7.58% | ||
| 2007 | +3.21% | ||
| 2006 | +9.77% | ||
| 2005 | -9.69% | ||
| 2004 | +47.66% | ||
| 2003 | +16.37% | ||
| 2002 | +44.81% | ||
| 2001 | +53.49% | ||
| 2000 | +16.98% | ||
| 1999 | -13.93% | ||
| 1998 | +29.33% | ||
| 1997 | +34.76% | ||
| 1996 | -5.41% | ||
| 1995 | -11.90% | ||
| 1994 | +4.13% | ||
| 1993 | -14.49% | ||
| 1992 | -6.91% | ||
| 1991 | +41.40% | ||
| 1990 | -20.07% | ||
| 1989 | +20.63% | ||
| 1988 | -21.20% | ||
| 1987 | +0.35% | ||
| 1986 | +14.17% | ||
| 1985 | +37.22% | ||
| 1984 | +44.00% | ||
| 1983 | +9.17% | ||
| 1982 | +70.26% | ||
| 1981 | +25.12% | ||
| 1980 | +15.59% | ||
| 1979 | +3.33% | ||
| 1978 | +19.21% | ||
| 1977 | 0.00% | ||
| 1976 | +1.34% | ||
| 1975 | +65.56% | ||
| 1974 | +32.35% | ||
| 1973 | -1.45% |
- Stock Market
- Stocks
- BALL Stock
- Quotes Ball Corporation
Select your edition
All financial news and data tailored to specific country editions
