MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BALL — Ball Corporation
NYSEBall Corporation
$56.37
-0.13(-0.23%)
- O
- 56.87
- H
- 57.22
- L
- 56.34
- V
- 1.82M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$56.37
Period Return+16.54%
Period High$68.29
Period Low$44.83
Avg Daily Volume2.48M
Total Trading Days365
BALL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $56.87 | $57.22 | $56.34 | $56.37 | $-0.13 | -0.23% | 1,824,862 | $56.61 | $56.34 $57.22 |
| Oct 1, 2026 | $55.73 | $56.74 | $55.11 | $56.50 | +$0.47 | +0.84% | 3,375,190 | $56.30 | $55.11 $56.74 |
| Sep 30, 2026 | $56.70 | $56.89 | $56.02 | $56.03 | $-0.62 | -1.09% | 1,951,378 | $56.25 | $56.02 $56.89 |
| Sep 29, 2026 | $56.81 | $57.05 | $56.10 | $56.65 | $-0.48 | -0.84% | 1,566,228 | $56.63 | $56.10 $57.05 |
| Sep 28, 2026 | $56.45 | $57.55 | $56.00 | $57.13 | +$0.30 | +0.53% | 2,014,293 | $57.05 | $56.00 $57.55 |
| Sep 25, 2026 | $56.75 | $57.22 | $56.30 | $56.83 | +$0.17 | +0.30% | 1,948,278 | $56.76 | $56.30 $57.22 |
| Sep 24, 2026 | $58.49 | $59.00 | $56.52 | $56.66 | $-2.16 | -3.67% | 2,510,266 | $57.07 | $56.52 $59.00 |
| Sep 23, 2026 | $59.71 | $59.80 | $58.64 | $58.82 | $-1.15 | -1.92% | 2,091,307 | $59.01 | $58.64 $59.80 |
| Sep 22, 2026 | $61.24 | $61.24 | $59.85 | $59.97 | +$0.26 | +0.44% | 1,801,974 | $60.10 | $59.85 $61.24 |
| Sep 21, 2026 | $60.57 | $60.81 | $59.71 | $59.71 | $-0.44 | -0.73% | 2,049,345 | $59.99 | $59.71 $60.81 |
| Sep 18, 2026 | $61.13 | $61.31 | $60.14 | $60.15 | $-0.60 | -0.99% | 3,599,026 | $60.39 | $60.14 $61.31 |
| Sep 17, 2026 | $61.80 | $61.80 | $60.73 | $60.75 | $-0.51 | -0.83% | 1,505,373 | $60.94 | $60.73 $61.80 |
| Sep 16, 2026 | $61.08 | $61.94 | $60.77 | $61.26 | +$0.25 | +0.41% | 1,723,877 | $61.37 | $60.77 $61.94 |
| Sep 15, 2026 | $60.66 | $61.23 | $60.24 | $61.01 | +$0.30 | +0.49% | 2,120,758 | $60.92 | $60.24 $61.23 |
| Sep 14, 2026 | $60.23 | $60.97 | $59.90 | $60.71 | +$0.81 | +1.35% | 1,782,565 | $60.68 | $59.90 $60.97 |
| Sep 11, 2026 | $60.36 | $60.68 | $59.88 | $59.90 | +$0.16 | +0.27% | 2,777,616 | $60.12 | $59.88 $60.68 |
| Sep 10, 2026 | $60.13 | $60.37 | $59.34 | $59.74 | $-0.55 | -0.91% | 1,499,469 | $59.72 | $59.34 $60.37 |
| Sep 9, 2026 | $60.75 | $60.79 | $60.09 | $60.29 | $-0.73 | -1.20% | 2,016,607 | $60.38 | $60.09 $60.79 |
| Sep 8, 2026 | $62.17 | $62.18 | $60.98 | $61.02 | $-1.65 | -2.63% | 1,827,896 | $61.34 | $60.98 $62.18 |
| Sep 4, 2026 | $62.43 | $62.99 | $62.21 | $62.67 | $-0.26 | -0.41% | 1,887,537 | $62.71 | $62.21 $62.99 |
| Sep 3, 2026 | $63.65 | $63.81 | $62.38 | $62.93 | $-0.37 | -0.58% | 2,114,077 | $63.04 | $62.38 $63.81 |
| Sep 2, 2026 | $63.29 | $63.93 | $62.68 | $63.30 | +$0.53 | +0.84% | 1,983,621 | $63.40 | $62.68 $63.93 |
| Sep 1, 2026 | $62.92 | $63.21 | $62.37 | $62.77 | $-0.20 | -0.32% | 1,595,638 | $62.72 | $62.37 $63.21 |
| Aug 31, 2026 | $63.53 | $63.72 | $62.79 | $62.97 | $-0.80 | -1.25% | 2,304,968 | $63.03 | $62.79 $63.72 |
| Aug 28, 2026 | $63.91 | $64.34 | $63.31 | $63.77 | +$0.40 | +0.63% | 1,361,076 | $63.68 | $63.31 $64.34 |
| Aug 27, 2026 | $64.49 | $64.50 | $63.07 | $63.37 | $-0.68 | -1.06% | 1,510,684 | $63.53 | $63.07 $64.50 |
| Aug 26, 2026 | $64.29 | $64.92 | $63.95 | $64.05 | $-0.03 | -0.05% | 1,050,673 | $64.22 | $63.95 $64.92 |
| Aug 25, 2026 | $64.55 | $64.61 | $63.44 | $64.08 | $-0.34 | -0.53% | 1,123,869 | $63.98 | $63.44 $64.61 |
| Aug 24, 2026 | $63.88 | $64.68 | $63.63 | $64.42 | +$0.83 | +1.31% | 1,606,796 | $64.38 | $63.63 $64.68 |
| Aug 21, 2026 | $62.95 | $63.65 | $62.78 | $63.59 | +$0.98 | +1.57% | 1,386,463 | $63.44 | $62.78 $63.65 |