|
Market Closed -
NYSE
16:00:02 2026-09-21 EDT
|
5-day change | 1st Jan Change | ||
| 59.71 USD | -0.73% |
|
-1.65% | +12.72% |
| 09-18 | Wall Street's Relief Has Limits |  |
| 09-18 | Analyst recommendations: Coca-Cola, Crown Holdings, Netflix, Tyson Foods, Dell… | |
Stock exchange
NYSE
BALL 59.71 $
-0.73%
122M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| BALL | 59.71USD | -0.73% | 122M $ | ||
CBOE
| BALL | 59.72USD | -0.71% | 5.01M $ | |
|
London S.E.
| 0HL5 | 61.88USD | -0.87% | 496K $ | |
|
Mexican S.E.
| BALL * | 1,058.60MXN | -5.99% | 81.51K $ | |
|
Tradegate
| BL8 | 52.10EUR | -0.50% | 156.3 € | |
|
Boerse Muenchen
| BL8 | 52.17EUR | -0.51% | 156.51 € | |
|
Deutsche Boerse AG
| BL8 | 52.08EUR | -0.61% | 0 € | |
|
Börse Stuttgart
| BL8 | 52.08EUR | -0.61% | 0 € | |
|
Wiener Boerse
| BLL | 52.86EUR | -0.30% | 0 € | |
|
Berne S.E.
| BL8 | 49.80CHF | -0.56% | 0 CHF | |
|
Borsa Italiana
| 1BALL | 53.06EUR | -0.11% | 0 € | |
| B1LL34 | 162.17BRL | -0.21% | 324.34 R$ |
Quotes 5-day view: Ball Corporation
Delayed Quote NYSE
| 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | 2026-09-21 | |
|---|---|---|---|---|---|
| Last | US$61.01 | US$61.26 | US$60.75 | US$60.15 | US$59.71 |
| Volume | 2,134,162 | 1,723,877 | 1,505,372 | 3,599,025 | 2,049,337 |
| Change | +0.49% | +0.41% | -0.83% | -0.99% | -0.73% |
| Opening | US$60.66 | US$61.08 | US$61.80 | US$61.13 | US$60.57 |
| High | US$61.23 | US$61.94 | US$61.80 | US$61.31 | US$60.81 |
| Low | US$60.24 | US$60.77 | US$60.73 | US$60.14 | US$59.71 |
Performance
| 1 day | -0.73% | ||
| 1 week | -1.65% | ||
| Current month | -5.18% | ||
| 1 month | -6.10% | ||
| 3 months | +3.45% | ||
| 6 months | +4.64% | ||
| Current year | +12.72% | ||
| 1 year | +22.58% | ||
| 3 years | +18.47% | ||
| 5 years | -35.47% | ||
| 10 years | +50.99% |
Volumes
marketsDaily volume
2,049,344
Estimated daily volume
2,049,344
Avg. Volume 20 sessions
2,055,520
Daily volume ratio
1
Avg. Volume 20 sessions USD
122,735,099.2
Record volume 1
36,085,600
Record volume 2
28,991,600
Record volume 3
28,806,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
15,921,906,923
Net sales (USD)
13,161,000,000
Number of employees
16,000
Sales / Employee (USD)
822,563
Free-Float
38.48%
Free-Float capitalization (USD)
15,881,157,945
Average Daily Capital Traded
0.77%
Indicators
Moving average 5 days
60.58
Moving average 20 days
62.14
Moving average 50 days
62.64
Moving average 100 days
60.28
Price spread / (MMA5)
+1.45%
Price spread / (MMA20)
+4.07%
Price spread / (MMA50)
+4.91%
Price spread / (MMA100)
+0.95%
STIM
RSI 9 days
34.75
RSI 14 days
38.48
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.73% | -1.65% | +22.58% | +18.47% | 15.92B | |
| +0.97% | -0.93% | +3.01% | -5.96% | 12.71B | |
| -0.43% | -3.24% | +14.86% | +23.07% | 11.74B | |
| -0.62% | -2.56% | +15.60% | +63.34% | 11.33B | |
| +1.20% | +4.34% | +12.98% | -9.73% | 9.47B | |
| 0.00% | -11.06% | -4.37% | +900.04% | 4.69B | |
| +0.74% | +2.07% | +39.75% | +24.84% | 4.36B | |
| -0.27% | -4.95% | -13.34% | -15.15% | 3.93B | |
| +0.92% | 0.00% | -7.29% | -8.83% | 2.83B | |
| +1.42% | +0.39% | +5.41% | +9.46% | 1.8B | |
| Average | +0.32% | -1.80% | +8.92% | +99.96% | 7.88B | |
| Weighted average by Cap. | +0.09% | -1.53% | +12.21% | +68.20% |
Historical Quotes: Ball Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
2ea76820965e8.LPey318H4VsS97zcSHA9Upogm53KK6owZF6ix35ScvI.HpP9mWZdjQhettW1FyBIf90Wy_P4RswDDDfltwQdBJ5z2uTuJmnYASCY5Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 59.71 | 467,597 | 1,280,550 |
| 16:00:00 | 59.73 | 200 | 812,953 |
| 16:00:00 | 59.73 | 139 | 812,753 |
| 16:00:00 | 59.72 | 2,000 | 812,614 |
| 15:59:59 | 59.71 | 100 | 810,614 |
| 15:59:59 | 59.71 | 225 | 810,514 |
| 15:59:59 | 59.71 | 916 | 810,289 |
| 15:59:59 | 59.71 | 100 | 809,373 |
| 15:59:59 | 59.71 | 100 | 809,273 |
| 15:59:59 | 59.71 | 100 | 809,173 |
Price Extremes
| 1 week | 59.71 |  | 61.94 |
| 1 month | 59.34 | | 64.92 |
| Current year | 51.96 | | 68.29 |
| 1 year | 44.83 | | 68.29 |
| 3 years | 42.81 | | 71.32 |
| 5 years | 42.81 | | 97.99 |
| 10 years | 34.71 | | 102.76 |
Monthly variations
Annual variations
| 2026 | +12.72% | ||
| 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
