|
Market Closed -
NYSE
21:00:02 20/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 62.61 USD | -0.02% |
|
+0.76% | +18.20% |
| 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 62.61 $
-0.02%
102M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| BALL | 62.61USD | -0.02% | 102M $ | ||
CBOE
| BALL | 62.62USD | -0.02% | 3.93M $ | |
|
London S.E.
| 0HL5 | 62.25USD | +1.24% | 19.55K $ | |
|
Mexican S.E.
| BALL * | 1,058.60MXN | -5.99% | 81.51K $ | |
|
Deutsche Boerse AG
| BL8 | 53.74EUR | +0.75% | 0 € | |
|
Tradegate
| BL8 | 53.62EUR | -0.04% | 0 € | |
|
Börse Stuttgart
| BL8 | 53.70EUR | +0.75% | 0 € | |
|
Boerse Muenchen
| BL8 | 53.54EUR | -0.09% | 0 € | |
|
Wiener Boerse
| BLL | 53.18EUR | +0.19% | 0 € | |
|
Berne S.E.
| BL8 | 50.04CHF | +0.29% | 0 CHF | |
|
Borsa Italiana
| 1BALL | 53.62EUR | +0.41% | 0 € | |
| B1LL34 | 159.68BRL | -3.96% | 319.36 R$ |
Quotes 5-day view: Ball Corporation
Delayed Quote NYSE
| 14/08/2026 | 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | |
|---|---|---|---|---|---|
| Last | US$61.82 | US$61.18 | US$61.67 | US$62.62 | US$62.61 |
| Volume | 1,606,571 | 1,309,411 | 1,837,319 | 1,781,628 | 1,632,570 |
| Change | -0.18% | -1.04% | +0.80% | +1.54% | -0.02% |
| Opening | US$61.57 | US$62.43 | US$61.73 | US$62.09 | US$61.81 |
| High | US$62.04 | US$62.43 | US$61.89 | US$63.17 | US$62.89 |
| Low | US$60.90 | US$61.11 | US$60.94 | US$62.00 | US$61.77 |
Performance
| 1 day | -0.02% | ||
| 1 week | +0.76% | ||
| Current month | -3.53% | ||
| 1 month | -0.16% | ||
| 3 months | +13.61% | ||
| 6 months | -5.18% | ||
| Current year | +18.20% | ||
| 1 year | +17.82% | ||
| 3 years | +14.73% | ||
| 5 years | -32.31% | ||
| 10 years | +55.40% |
Volumes
marketsDaily volume
1,634,791
Estimated daily volume
1,634,791
Avg. Volume 20 sessions
1,923,221
Daily volume ratio
0.85
Avg. Volume 20 sessions USD
120,412,866.81
Record volume 1
36,085,600
Record volume 2
28,991,600
Record volume 3
28,806,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
16,575,724,215
Net sales (USD)
13,161,000,000
Number of employees
16,000
Sales / Employee (USD)
822,563
Free-Float
38.48 %
Free-Float capitalization (USD)
16,532,950,559
Average Daily Capital Traded
0.73%
Indicators
Moving average 5 days
61.84
Moving average 20 days
63.46
Moving average 50 days
61.38
Moving average 100 days
60.2
Price spread / (MMA5)
-1.22%
Price spread / (MMA20)
+1.36%
Price spread / (MMA50)
-1.96%
Price spread / (MMA100)
-3.85%
STIM
RSI 9 days
39.13
RSI 14 days
44.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.02% | +0.76% | +17.82% | +14.73% | 16.58B | |
| -0.26% | +0.91% | +4.22% | +3.12% | 13.88B | |
| +0.20% | -2.95% | +16.93% | +33.81% | 12.57B | |
| -1.04% | -0.26% | +16.64% | +58.86% | 11.95B | |
| +3.03% | +0.29% | -3.44% | -9.13% | 8.69B | |
| -4.45% | +4.22% | 0.00% | +1,684.79% | 6.13B | |
| -1.31% | -1.81% | +28.31% | +22.01% | 4.55B | |
| -0.17% | +1.11% | -9.84% | -8.13% | 4.35B | |
| +0.53% | 0.00% | -4.53% | -2.40% | 3.01B | |
| -0.87% | -0.25% | +7.46% | +13.76% | 1.91B | |
| Average | -0.47% | +0.64% | +7.36% | +181.14% | 8.36B | |
| Weighted average by Cap. | -0.28% | +0.74% | +9.83% | +140.44% |
Historical Quotes: Ball Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3617bb78adc20a24680b2b2.tsoKE5eeg7cMQgtWWVQZxKBy2HPnXMAUzH8gUmDlOz8.1P5ad67U5tVAJDIiP2BgjZY3tBKCKZVEoBwZPw6MfmzhuVpmpfTJ41YkfA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 62.61 | 267,645 | 1,149,304 |
| 20:59:59 | 62.62 | 100 | 881,659 |
| 20:59:59 | 62.62 | 100 | 881,559 |
| 20:59:59 | 62.62 | 200 | 881,459 |
| 20:59:58 | 62.62 | 100 | 881,259 |
| 20:59:58 | 62.62 | 221 | 881,159 |
| 20:59:58 | 62.61 | 215 | 880,938 |
| 20:59:58 | 62.61 | 100 | 880,723 |
| 20:59:56 | 62.60 | 200 | 880,623 |
| 20:59:56 | 62.60 | 100 | 880,423 |
Course Extremes
| 1 week | 60.9 |  | 63.17 |
| 1 month | 60.8 | | 67.55 |
| 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 | +18.20% | ||
| 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
