American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Ball Corporation

BALL Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

BALL historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of BALL by members of U.S. Congress

Politician Type Traded
Jefferson Shreve House / R Sale $15,001 - $50,000 May 12, 2025
Jefferson Shreve House / R Sale $15,001 - $50,000 May 08, 2025
Jefferson Shreve House / R Purchase $15,001 - $50,000 Apr 07, 2025
Julie Johnson House / D Sale $1,001 - $15,000 Apr 01, 2025
Jefferson Shreve House / R Purchase $15,001 - $50,000 Mar 05, 2025
HON. GREG STANTON House / D Sale $1,001 - $15,000 Oct 24, 2023
HON. GREG STANTON House / D Purchase $1,001 - $15,000 Sep 26, 2023
Susie Lee House / D Sale $1,001 - $15,000 Nov 30, 2022
Ron Wyden Senate / D Sale (Full) $15,001 - $50,000 Nov 11, 2022
Ro Khanna House / D Sale $1,001 - $15,000 N/A
BALL Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
BALL Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
BALL Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in BALL holdings by institutional investors

Insider Trading

Quarterly net insider trading by BALL's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $160,000 Jul 15, 2026 Issue: Environment/Superfund Tariff (miscellaneous tariff bills) Budget/Appropriations
  • $240,000 Apr 17, 2026 Issue: Environment/Superfund Tariff (miscellaneous tariff bills) Budget/Appropriations
  • $90,000 Jan 16, 2026 Issue: Environment/Superfund Tariff (miscellaneous tariff bills) Taxation/Internal Revenue Code
  • $120,000 Oct 20, 2025 Issue: Budget/Appropriations Taxation/Internal Revenue Code Environment/Superfund Tariff (miscellaneous tariff bills)
  • $140,000 Jul 18, 2025 Issue: Environment/Superfund Tariff (miscellaneous tariff bills)
  • $80,000 Jun 18, 2025 Issue: Budget/Appropriations Environment/Superfund Tariff (miscellaneous tariff bills)
  • $210,000 Apr 17, 2025 Issue: Environment/Superfund Tariff (miscellaneous tariff bills)
  • $70,000 Jan 16, 2025 Issue: Environment/Superfund Beverage Industry
  • $100,000 Oct 21, 2024 Issue: Beverage Industry Financial Institutions/Investments/Securities Environment/Superfund Budget/Appropriations
  • $210,000 Jul 22, 2024 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Science/Technology Environment/Superfund Defense Budget/Appropriations
  • $220,000 Jan 19, 2024 Issue: Agriculture Intelligence Environment/Superfund Defense Budget/Appropriations
  • $150,000 Oct 18, 2023 Issue: Agriculture Taxation/Internal Revenue Code Intelligence Environment/Superfund Defense Budget/Appropriations
  • $140,000 Aug 18, 2023 Issue: Taxation/Internal Revenue Code Tariff (miscellaneous tariff bills) Intelligence Environment/Superfund Defense Science/Technology Budget/Appropriations
  • $130,000 Jul 20, 2023 Issue: Agriculture Taxation/Internal Revenue Code Intelligence Environment/Superfund Defense Budget/Appropriations
  • $150,000 Oct 18, 2022 Issue: Taxation/Internal Revenue Code Tariff (miscellaneous tariff bills) Intelligence Environment/Superfund Defense Science/Technology Budget/Appropriations
  • $300,000 Jul 20, 2022 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Tariff (miscellaneous tariff bills) Intelligence Environment/Superfund Defense Science/Technology Budget/Appropriations
  • $50,000 Jan 14, 2020 Issue: Environment/Superfund Budget/Appropriations Manufacturing
  • $300,000 Oct 21, 2019 Issue: Science/Technology Intelligence Environment/Superfund Budget/Appropriations Defense Trade (domestic/foreign) Manufacturing
  • $300,000 Jul 22, 2019 Issue: Intelligence Environment/Superfund Budget/Appropriations Defense Trade (domestic/foreign) Science/Technology
  • $100,000 Oct 18, 2018 Issue: Science/Technology Intelligence Budget/Appropriations Defense Trade (domestic/foreign) Manufacturing
  • $200,000 Oct 20, 2016 Issue: Science/Technology Intelligence Labor Issues/Antitrust/Workplace Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Defense Manufacturing Trade (domestic/foreign) Food Industry (safety, labeling, etc.)
  • $170,000 Aug 10, 2016 Issue: Science/Technology Intelligence Budget/Appropriations Aerospace Defense
  • $260,000 Jul 20, 2016 Issue: Science/Technology Intelligence Labor Issues/Antitrust/Workplace Food Industry (safety, labeling, etc.) Budget/Appropriations Defense Manufacturing Trade (domestic/foreign) Energy/Nuclear Taxation/Internal Revenue Code
  • $163,000 Apr 19, 2016 Issue: Science/Technology Intelligence Food Industry (safety, labeling, etc.) Budget/Appropriations Defense Manufacturing Labor Issues/Antitrust/Workplace Trade (domestic/foreign) Taxation/Internal Revenue Code
Revolving Door

Former government officials who have lobbied for BALL

11 former government officials from 6 congressional offices at 4 lobbying firms have lobbied for BALL, most recently Jul 16, 2026.

  • Paul Tonko
    Joseph Eaves House Legislative Director, Rep. Paul Tonko Formerly with Paul Tonko · LOT SIXTEEN LLC · Jul 16, 2026
  • Debbie Dingell
    Daniel Black House Chief of Staff, Office of U.S. Rep. Debbie Dingell; Communications Director, Office of U.S. Rep. Joseph P. Kennedy III Formerly with Debbie Dingell · LOT SIXTEEN LLC · Jul 16, 2026
  • Suzanne Bonamici
    Allison Smith House Deputy Assistant USTR, Environment and Natural Resources; Deputy Assistant USTR, Congressional Affairs; Deputy Chief of Staff, Rep. Suzanne Bonamici; Senior Legislative Assistant, Rep. Elizabeth Esty; Legislative Fellow, Rep. G.K. Butterfield. Formerly with Suzanne Bonamici · LOT SIXTEEN LLC · Jul 16, 2026
  • Craig Thomas
    Colin Hayes Senate Staff Director, U.S. Senate Committee on Energy & Natural Resources; Legislative Assistant, U.S. Senator Craig Thomas Formerly with Craig Thomas · LOT SIXTEEN LLC · Apr 14, 2025
  • Paul Carliner Senate New Staff Director, Senate Commerce, Justice, Science Subcommittee, Committee on Appropriations. Formerly Staff Director, Senate Commerce, Justice, Science Subcommittee, Committee on App · BALL CORPORATION · Jul 22, 2024
  • Kellie Donnelly Senate General Counsel, U.S. Senate Committee on Energy & Natural Resources Formerly General Counsel, U.S. Senate Committee on Energy & Natural Resources · LOT SIXTEEN LLC · Jul 22, 2024
  • Lisa Murkowski
    Anne Gayman Senate Legislative Director for Sen. Lisa Murkowski Formerly with Lisa Murkowski · LOT SIXTEEN LLC · Jul 22, 2024
  • Joyce Beatty
    Jennifer Storipan House Legislative Director, Office of U.S. Rep. Joyce Beatty Formerly with Joyce Beatty · LOT SIXTEEN LLC · Apr 18, 2024
See all 11 on the Revolving Door dashboard
Corporate Lobbying

BALL Estimated quarterly lobbying spending

Revenue Breakdown

BALL Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
BALL Income Statement
BALL Balance Sheet
BALL Cash Flow
U.S. Patents

New BALL patent grants

  • Patent Title: Metal food container May. 12, 2026
  • Patent Title: Tapered cup May. 12, 2026
  • Patent Title: Tapered cup May. 12, 2026
  • Patent Title: Metal food container Apr. 04, 2023
  • Patent Title: Metallic dispensing lid Mar. 07, 2023
  • Patent Title: Tapered cup Feb. 21, 2023
  • Patent Title: Tapered cup Jan. 10, 2023
  • Patent Title: Tapered cup Nov. 08, 2022
  • Patent Title: Tapered cup Sep. 06, 2022
  • Patent Title: Tapered cup Jun. 07, 2022
  • Patent Title: Tapered cup May. 03, 2022
  • Patent Title: Metal food container Mar. 22, 2022
  • Patent Title: Tapered cup Dec. 29, 2020
  • Patent Title: Tapered cup Dec. 01, 2020
  • Patent Title: Contoured neck for a beverage container Dec. 24, 2019
  • Patent Title: Metal bottle Sep. 03, 2019
  • Patent Title: Metal bottle Aug. 27, 2019
  • Patent Title: Metal bottle Mar. 13, 2018
  • Patent Title: Metal bottle Feb. 06, 2018
  • Patent Title: Metal bottle Dec. 05, 2017
  • Patent Title: Contoured neck for a beverage container May. 30, 2017
  • Patent Title: Vented container end closure Jul. 26, 2016
  • Patent Title: Two-piece contoured metallic container Jun. 07, 2016
  • Patent Title: End closure Mar. 01, 2016
  • Patent Title: Container end closure Feb. 16, 2016
  • Patent Title: Two-piece contoured metallic container Nov. 03, 2015
  • Patent Title: Beverage container Jul. 14, 2015
  • Patent Title: Vented container end closure Apr. 28, 2015
  • Patent Title: Beverage container Mar. 31, 2015
  • Patent Title: Beverage container Mar. 31, 2015
  • Patent Title: Vented end closure Oct. 21, 2014
  • Patent Title: Vented container end closure Oct. 14, 2014
  • Patent Title: Metallic beverage container Apr. 15, 2014
  • Patent Title: Metallic beverage container Feb. 04, 2014
  • Patent Title: Metal beverage container Jan. 14, 2014
  • Patent Title: Beverage container Jan. 14, 2014
  • Patent Title: Metal bottle Jan. 07, 2014
  • Patent Title: Beverage container Dec. 24, 2013
  • Patent Title: Vented container end closure Oct. 08, 2013
  • Patent Title: Beverage container with cap Sep. 03, 2013
  • Patent Title: Beverage container Aug. 13, 2013
  • Patent Title: Beverage container with cap Jul. 16, 2013
  • Patent Title: Beverage container with cap Jul. 16, 2013
  • Patent Title: Beverage container Jun. 11, 2013
  • Patent Title: Beverage container Mar. 26, 2013
  • Patent Title: Closure Dec. 04, 2012
  • Patent Title: Beverage container Oct. 23, 2012
  • Patent Title: Beverage container Apr. 03, 2012
  • Patent Title: Wide-mouth container with grip Oct. 12, 2010
  • Patent Title: Bottle Jul. 27, 2010
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to BALL from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
BALL News

Recent insights relating to BALL

CNBC Recommendations

Recent picks made for BALL stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in BALL

BALL Analyst Ratings

BALL Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
BALL Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $BALL stock a Buy, Sell, or Hold?

  • What is the price target for $BALL stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

BALL Top Shareholders
Shareholder
Shares Held
BALL Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $BALL stock?

  • Who owns the most shares of $BALL stock?

  • What funds own $BALL stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

BALL Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view BALL Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About BALL

Ball is the world's largest metal can manufacturer with market share over 30% in its three main regions (North America, Europe, and South America). The company is focused on increasing capacity amid a wave of new developed-market demand, while also investing in faster-growing emerging-market economies. Ball spun-off its glass jar business in 1993 and is now owned by Newell. The company reports three segments—beverage packaging, North and Central America (48% of 2025 revenue), beverage packaging, EMEA (30%), beverage packaging, South America (16%)—and it generated $13 billion in revenue in 2025.

  • Address Westminster, CO
  • Market Cap 15.6 billion
  • Employees 16,000
  • Industrial Classification Metal Cans

Ball Corporation (BALL) Historical Stock Prices

Ball Corporation (BALL) closed at $58.82 on September 23, 2026. Over the past year its adjusted close ranged from $45.77 to $67.09. Daily prices go back to January 2, 2014, 3,200 trading days in all.

  • 1 month-8.40%
  • 3 months-3.23%
  • Year to date+12.15%
  • 1 year+22.93%
  • 3 years+23.76%
  • 5 years-36.27%
  • Max+14.41%
See every congressional and insider trade on the BALL price chart

Quiver Premium charts BALL's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 59.71 59.80 58.63 58.82 58.82 2,091,306
Sep 22, 2026 61.24 61.24 59.85 59.97 59.97 1,801,974
Sep 21, 2026 60.57 60.81 59.71 59.71 59.71 2,049,344
Sep 18, 2026 61.13 61.31 60.14 60.15 60.15 3,599,025
Sep 17, 2026 61.80 61.80 60.73 60.75 60.75 1,505,372
Sep 16, 2026 61.08 61.94 60.77 61.26 61.26 1,723,877
Sep 15, 2026 60.66 61.23 60.24 61.01 61.01 2,134,162
Sep 14, 2026 60.23 60.97 59.90 60.71 60.71 1,796,871
Sep 11, 2026 60.36 60.67 59.88 59.90 59.90 2,777,616
Sep 10, 2026 60.13 60.37 59.34 59.74 59.74 1,499,469
Sep 9, 2026 60.75 60.79 60.09 60.29 60.29 2,016,606
Sep 8, 2026 62.17 62.18 60.98 61.02 61.02 1,827,895
Sep 4, 2026 62.43 62.99 62.20 62.67 62.67 1,887,536
Sep 3, 2026 63.65 63.81 62.38 62.93 62.93 2,114,076
Sep 2, 2026 63.29 63.93 62.68 63.30 63.30 1,998,041
Sep 1, 2026$0.2 dividend 62.92 63.21 62.37 62.77 62.77 1,595,638
Aug 31, 2026 63.53 63.72 62.79 62.97 62.77 2,301,093
Aug 28, 2026 63.91 64.34 63.31 63.77 63.57 1,361,075
Aug 27, 2026 64.49 64.50 63.07 63.37 63.17 1,510,683
Aug 26, 2026 64.29 64.92 63.95 64.05 63.85 1,050,672
Aug 25, 2026 64.55 64.61 63.44 64.08 63.88 1,123,868
Aug 24, 2026 63.88 64.67 63.63 64.42 64.22 1,606,796
Aug 21, 2026 62.95 63.65 62.78 63.59 63.39 1,386,462
Aug 20, 2026 61.81 62.89 61.77 62.61 62.41 1,634,808
Aug 19, 2026 62.09 63.17 62.00 62.62 62.42 1,781,628
Aug 18, 2026 61.73 61.89 60.94 61.67 61.47 1,837,319
Aug 17, 2026 62.43 62.43 61.11 61.18 60.99 1,309,411
Aug 14, 2026 61.57 62.04 60.90 61.82 61.62 1,606,571
Aug 13, 2026 62.67 62.97 61.90 61.93 61.73 1,387,316
Aug 12, 2026 62.45 62.89 61.75 62.14 61.94 1,422,887
Aug 11, 2026 62.28 63.31 62.28 62.90 62.70 1,723,784
Aug 10, 2026 62.93 63.27 61.96 62.58 62.38 2,166,103
Aug 7, 2026 63.46 63.56 62.40 63.45 63.25 1,763,084
Aug 6, 2026 63.80 63.87 62.74 63.13 62.93 1,783,511
Aug 5, 2026 63.20 63.98 62.82 63.49 63.29 2,381,388
Aug 4, 2026 61.86 63.99 60.80 63.75 63.55 3,466,234
Aug 3, 2026 65.43 66.07 64.76 65.15 64.94 2,195,896
Jul 31, 2026 65.13 65.20 64.10 64.90 64.69 2,169,018
Jul 30, 2026 66.11 66.15 64.38 65.31 65.10 1,447,758
Jul 29, 2026 66.16 66.26 64.90 65.84 65.63 2,188,020
Jul 28, 2026 65.64 67.55 65.45 66.89 66.68 2,441,199
Jul 27, 2026 64.20 65.22 64.13 64.67 64.47 2,196,038
Jul 24, 2026 62.16 63.88 61.69 63.84 63.64 1,338,156
Jul 23, 2026 62.02 62.73 61.59 62.23 62.03 2,191,321
Jul 22, 2026 62.92 62.99 62.10 62.35 62.15 1,544,120
Jul 21, 2026 61.60 63.33 61.60 62.55 62.35 1,594,677
Jul 20, 2026 62.81 62.81 62.03 62.25 62.05 1,741,634
Jul 17, 2026 63.39 64.12 62.23 62.71 62.51 1,783,257
Jul 16, 2026 61.08 63.19 61.08 63.15 62.95 1,905,575
Jul 15, 2026 60.51 61.19 60.10 60.80 60.61 2,591,069
Jul 14, 2026 61.77 61.77 60.25 60.46 60.27 1,673,240
Jul 13, 2026 61.86 62.22 60.52 61.30 61.10 1,447,592
Jul 10, 2026 61.21 62.07 60.90 61.69 61.49 1,338,278
Jul 9, 2026 61.06 61.58 60.31 61.00 60.81 1,246,466
Jul 8, 2026 61.78 61.79 59.94 60.29 60.10 2,200,540
Jul 7, 2026 63.41 63.90 62.64 62.66 62.46 1,615,191
Jul 6, 2026 63.94 63.94 61.30 62.95 62.75 2,648,490
Jul 2, 2026 62.29 63.40 61.80 63.39 63.19 1,885,975
Jul 1, 2026 62.01 62.43 61.43 61.75 61.55 2,170,794
Jun 30, 2026 61.67 62.77 61.23 62.40 62.20 2,572,286
Jun 29, 2026 61.39 62.02 60.93 62.02 61.82 2,172,155
Jun 26, 2026 61.14 62.19 60.90 61.79 61.59 4,634,631
Jun 25, 2026 61.43 62.28 61.03 61.37 61.17 3,109,090
Jun 24, 2026 61.00 62.54 60.77 60.98 60.79 4,655,103
Jun 23, 2026 58.29 60.90 58.12 60.49 60.30 5,135,539
Jun 22, 2026 57.54 58.37 57.08 58.20 58.02 7,203,527
Jun 18, 2026 58.72 58.75 57.60 57.72 57.54 4,360,331
Jun 17, 2026 57.84 59.18 57.33 57.72 57.54 2,638,832
Jun 16, 2026 57.47 58.31 57.47 58.19 58.01 2,260,920
Jun 15, 2026 57.45 58.41 57.22 57.35 57.17 3,024,969
Jun 12, 2026 56.97 57.44 56.35 56.98 56.80 2,336,643
Jun 11, 2026 54.80 56.45 54.72 56.34 56.16 3,132,482
Jun 10, 2026 54.40 55.90 54.03 54.72 54.55 3,945,143
Jun 9, 2026 53.15 54.48 53.07 54.18 54.01 4,092,159
Jun 8, 2026 52.40 52.72 51.95 52.62 52.45 2,628,860
Jun 5, 2026 52.75 53.57 52.68 52.92 52.75 2,391,564
Jun 4, 2026 53.73 54.02 52.37 52.70 52.53 3,640,755
Jun 3, 2026 53.54 53.82 52.65 52.83 52.66 2,470,698
Jun 2, 2026 53.81 54.56 53.66 53.75 53.58 2,592,956
Jun 1, 2026$0.2 dividend 53.85 54.70 53.57 53.70 53.53 2,862,370
May 29, 2026 55.93 56.12 54.47 54.67 54.29 8,187,757
May 28, 2026 55.87 56.49 55.48 56.24 55.85 2,300,356
May 27, 2026 56.95 57.54 56.43 56.51 56.12 2,497,211
May 26, 2026 56.91 57.00 56.34 56.55 56.16 2,212,845
May 22, 2026 56.47 56.60 55.45 56.51 56.12 1,658,890
May 21, 2026 56.34 56.86 55.69 56.35 55.96 2,518,478
May 20, 2026 55.19 56.85 54.60 56.81 56.42 3,821,620
May 19, 2026 55.50 55.69 54.58 55.11 54.73 2,435,340
May 18, 2026 55.94 56.61 55.51 55.80 55.42 2,414,879
May 15, 2026 56.58 56.58 55.07 55.20 54.82 1,956,823
May 14, 2026 56.81 57.15 56.40 56.62 56.23 1,629,286
May 13, 2026 57.47 58.25 56.41 56.45 56.06 2,076,769
May 12, 2026 57.83 58.07 57.22 57.57 57.17 2,177,674
May 11, 2026 59.03 59.30 57.53 57.72 57.32 2,500,889
May 8, 2026 58.79 59.72 58.39 58.52 58.12 3,155,616
May 7, 2026 59.31 59.52 58.28 58.41 58.01 3,658,230
May 6, 2026 58.53 60.28 58.34 59.00 58.59 5,556,762
May 5, 2026 61.62 61.62 57.06 57.11 56.72 5,111,877
May 4, 2026 60.90 61.43 59.80 60.93 60.51 3,647,847
May 1, 2026 61.24 61.62 60.75 61.33 60.91 1,635,299
Apr 30, 2026 59.81 61.33 59.81 61.08 60.66 3,685,135
Apr 29, 2026 61.07 61.98 59.87 60.29 59.88 2,064,473
Apr 28, 2026 61.55 62.35 60.86 61.43 61.01 3,818,129
Apr 27, 2026 61.45 62.09 61.06 61.07 60.65 2,774,940
Apr 24, 2026 62.97 62.97 61.04 61.32 60.90 2,828,379
Apr 23, 2026 63.43 64.00 62.94 63.12 62.69 1,598,535
Apr 22, 2026 63.56 63.70 62.18 62.67 62.24 2,803,023
Apr 21, 2026 64.57 65.07 63.13 63.36 62.92 2,547,622
Apr 20, 2026 64.29 64.84 63.85 64.03 63.59 2,269,652
Apr 17, 2026 63.70 65.36 63.67 64.48 64.04 2,469,259
Apr 16, 2026 63.44 63.70 62.54 63.37 62.93 3,236,561
Apr 15, 2026 63.07 63.07 62.42 62.76 62.33 2,288,402
Apr 14, 2026 63.44 63.77 62.73 63.51 63.07 1,887,712
Apr 13, 2026 61.60 63.82 61.60 63.60 63.16 2,514,391
Apr 10, 2026 63.23 63.63 62.09 62.29 61.86 1,748,158
Apr 9, 2026 61.54 63.07 61.30 62.87 62.44 1,882,474
Apr 8, 2026 60.38 62.20 60.10 62.10 61.67 1,887,364
Apr 7, 2026 59.61 59.93 58.93 59.26 58.85 1,543,722
Apr 6, 2026 59.58 59.94 59.19 59.73 59.32 1,168,189
Apr 2, 2026 59.94 60.53 59.23 59.97 59.56 1,523,054
Apr 1, 2026 59.17 60.94 59.00 60.37 59.95 3,112,383
Mar 31, 2026 58.53 59.51 58.09 59.11 58.70 2,973,616
Mar 30, 2026 59.02 59.12 57.48 58.03 57.63 3,683,741
Mar 27, 2026 59.55 61.14 59.04 59.27 58.86 2,596,458
Mar 26, 2026 60.26 61.22 59.56 59.64 59.23 2,118,731
Mar 25, 2026 59.54 61.10 59.06 60.75 60.33 2,571,614
Mar 24, 2026 57.72 59.61 57.40 59.12 58.71 1,370,126
Mar 23, 2026 58.48 59.19 57.67 58.26 57.86 2,156,936
Mar 20, 2026 59.03 59.08 56.63 57.06 56.67 4,388,986
Mar 19, 2026 59.64 59.73 58.77 58.99 58.58 2,085,324
Mar 18, 2026 61.15 61.43 59.66 59.90 59.49 1,899,575
Mar 17, 2026 62.50 62.53 61.15 61.76 61.34 1,568,410
Mar 16, 2026 62.54 62.99 61.98 62.10 61.67 1,788,865
Mar 13, 2026 62.33 62.41 61.44 62.19 61.76 2,025,223
Mar 12, 2026 61.46 62.31 60.85 61.69 61.27 2,346,983
Mar 11, 2026 61.75 62.01 61.07 61.51 61.09 1,373,407
Mar 10, 2026 61.77 62.98 61.25 62.02 61.59 1,477,259
Mar 9, 2026 61.79 62.69 60.75 62.39 61.96 1,835,846
Mar 6, 2026 63.48 63.48 61.75 62.53 62.10 2,024,908
Mar 5, 2026 64.35 64.84 62.92 63.22 62.78 2,024,502
Mar 4, 2026 65.27 65.52 64.14 64.78 64.33 1,656,057
Mar 3, 2026 65.13 65.51 64.30 65.20 64.75 1,654,898
Mar 2, 2026$0.2 dividend 66.57 66.82 65.75 66.42 65.96 2,113,292
Feb 27, 2026 66.75 67.25 66.20 67.13 66.47 2,660,472
Feb 26, 2026 66.32 66.70 65.49 66.63 65.97 1,705,177
Feb 25, 2026 66.43 66.68 65.22 66.03 65.38 1,595,788
Feb 24, 2026 67.26 67.70 66.34 66.52 65.86 2,212,510
Feb 23, 2026 66.28 67.14 65.97 67.14 66.48 1,740,749
Feb 20, 2026 66.25 66.65 65.80 66.53 65.87 2,157,162
Feb 19, 2026 66.25 66.58 65.29 66.03 65.38 1,467,492
Feb 18, 2026 66.59 67.02 66.16 66.31 65.66 2,262,633
Feb 17, 2026 67.46 67.82 66.28 66.55 65.89 1,680,168
Feb 13, 2026 66.75 67.70 65.82 67.29 66.63 1,853,040
Feb 12, 2026 67.67 68.15 66.62 66.72 66.06 1,900,686
Feb 11, 2026 67.57 68.29 66.92 67.34 66.68 2,161,567
Feb 10, 2026 66.81 67.78 66.28 67.76 67.09 2,216,533
Feb 9, 2026 66.02 66.68 65.34 66.65 65.99 2,279,117
Feb 6, 2026 66.58 66.73 65.81 66.47 65.81 3,374,976
Feb 5, 2026 65.27 66.97 64.58 66.19 65.54 3,976,290
Feb 4, 2026 62.56 65.05 62.26 64.81 64.17 4,619,813
Feb 3, 2026 59.46 62.77 58.20 61.77 61.16 5,886,484
Feb 2, 2026 56.51 57.15 55.99 56.69 56.13 3,617,354
Jan 30, 2026 56.36 56.95 55.92 56.87 56.31 2,164,762
Jan 29, 2026 56.69 57.03 56.01 56.57 56.01 1,882,770
Jan 28, 2026 56.87 57.07 55.89 56.26 55.70 1,584,014
Jan 27, 2026 57.00 57.37 56.70 57.01 56.45 1,268,524
Jan 26, 2026 57.53 57.60 56.81 57.21 56.65 1,814,053
Jan 23, 2026 56.38 57.50 56.27 57.36 56.80 1,736,624
Jan 22, 2026 55.80 56.85 55.80 56.29 55.73 1,568,541
Jan 21, 2026 55.71 55.93 54.94 55.92 55.37 1,970,057
Jan 20, 2026 55.49 55.97 55.27 55.37 54.82 1,869,496
Jan 16, 2026 55.64 56.21 55.26 56.08 55.53 2,401,006
Jan 15, 2026 56.24 56.34 55.40 55.89 55.34 1,405,295
Jan 14, 2026 55.58 56.24 55.07 56.03 55.48 1,703,250
Jan 13, 2026 55.37 55.50 54.81 55.50 54.95 1,520,996
Jan 12, 2026 55.61 55.76 55.23 55.47 54.92 1,730,755
Jan 9, 2026 55.25 55.72 54.59 55.62 55.07 1,711,161
Jan 8, 2026 53.13 55.23 52.79 54.83 54.29 2,040,132
Jan 7, 2026 54.34 54.86 52.98 53.53 53.00 2,827,089
Jan 6, 2026 54.81 55.58 54.26 54.30 53.77 4,932,204
Jan 5, 2026 52.82 54.29 52.71 53.91 53.38 2,801,926
Jan 2, 2026 53.06 53.55 52.22 53.35 52.82 2,243,839
Dec 31, 2025 53.04 53.26 52.91 52.97 52.45 1,361,542
Dec 30, 2025 53.05 53.48 52.87 53.24 52.72 1,361,581
Dec 29, 2025 52.55 53.32 52.47 53.16 52.64 1,702,183
Dec 26, 2025 52.33 52.73 52.26 52.66 52.14 965,133
Dec 24, 2025 52.20 52.50 52.16 52.27 51.76 1,208,441
Dec 23, 2025 52.08 52.50 51.82 52.23 51.72 1,493,348
Dec 22, 2025 51.73 52.40 51.58 52.32 51.80 2,374,375
Dec 19, 2025 52.21 52.55 51.85 52.03 51.52 5,537,357
Dec 18, 2025 52.14 52.97 51.82 52.45 51.93 3,701,495
Dec 17, 2025 51.97 52.39 51.41 52.07 51.56 3,509,058
Dec 16, 2025 51.73 52.13 51.56 51.76 51.25 3,656,743
Dec 15, 2025 51.00 51.63 50.63 51.58 51.07 3,597,828
Dec 12, 2025 49.44 51.03 49.33 50.91 50.41 3,602,789
Dec 11, 2025 47.75 49.37 47.53 49.21 48.73 4,011,654
Dec 10, 2025 46.78 48.30 46.65 47.77 47.30 2,770,824
Dec 9, 2025 47.54 47.54 46.85 46.87 46.41 1,721,789
Dec 8, 2025 48.91 48.91 47.51 47.71 47.24 2,183,969
Dec 5, 2025 48.74 49.46 48.43 49.03 48.55 2,783,702
Dec 4, 2025 48.64 48.95 48.47 48.85 48.37 2,447,613
Dec 3, 2025 48.61 49.20 48.45 48.78 48.30 1,624,178
Dec 2, 2025 49.27 49.27 48.26 48.41 47.93 1,951,651
Dec 1, 2025$0.2 dividend 49.20 49.69 48.98 49.03 48.55 2,250,203
Nov 28, 2025 49.73 50.03 49.25 49.53 48.84 1,054,473
Nov 26, 2025 49.16 49.76 48.95 49.63 48.94 1,501,887
Nov 25, 2025 49.24 49.67 49.17 49.38 48.70 2,287,483
Nov 24, 2025 49.48 49.83 48.62 48.83 48.15 6,497,950
Nov 21, 2025 48.21 50.34 48.09 49.87 49.18 4,251,647
Nov 20, 2025 47.44 48.08 47.35 47.91 47.24 3,315,149
Nov 19, 2025 47.44 47.61 47.15 47.57 46.91 2,638,900
Nov 18, 2025 47.72 47.91 47.30 47.53 46.87 2,377,393
Nov 17, 2025 48.37 48.53 47.35 47.52 46.86 3,054,796
Nov 14, 2025 47.81 48.18 47.17 47.60 46.94 4,141,596
Nov 13, 2025 46.74 48.27 46.56 47.94 47.27 3,626,550
Nov 12, 2025 47.35 47.67 46.41 46.47 45.83 3,547,846
Nov 11, 2025 46.56 47.63 46.56 47.25 46.59 3,347,740
Nov 10, 2025 47.40 48.57 46.05 46.41 45.77 4,715,813
Nov 7, 2025 49.13 49.13 48.37 48.98 48.30 3,501,758
Nov 6, 2025 49.01 49.47 48.25 48.38 47.71 2,746,560
Nov 5, 2025 47.88 49.05 47.06 48.89 48.21 3,657,412
Nov 4, 2025 46.44 48.27 44.83 47.83 47.17 4,952,201
Nov 3, 2025 46.69 47.37 46.37 47.11 46.46 4,134,536
Oct 31, 2025 46.86 47.12 46.33 47.00 46.35 3,309,755
Oct 30, 2025 47.63 48.01 47.26 47.29 46.63 2,524,169
Oct 29, 2025 48.77 48.94 47.57 47.78 47.12 2,539,140
Oct 28, 2025 49.76 49.88 49.04 49.09 48.41 1,914,465
Oct 27, 2025 50.11 50.34 49.66 49.85 49.16 3,032,375
Oct 24, 2025 50.00 50.12 49.61 49.83 49.14 2,150,423
Oct 23, 2025 49.86 50.67 49.41 49.70 49.01 2,458,836
Oct 22, 2025 49.53 50.10 49.33 49.75 49.06 2,692,067
Oct 21, 2025 49.72 49.88 49.23 49.34 48.66 2,534,592
Oct 20, 2025 48.40 48.96 48.24 48.71 48.03 2,599,881
Oct 17, 2025 48.14 48.50 47.91 48.33 47.66 2,315,204
Oct 16, 2025 47.57 48.42 47.53 48.06 47.39 4,448,343
Oct 15, 2025 47.60 48.59 47.35 47.55 46.89 3,216,522
Oct 14, 2025 46.89 47.81 46.64 47.58 46.92 3,437,049
Oct 13, 2025 47.20 47.71 47.01 47.04 46.39 2,595,280
Oct 10, 2025 48.00 48.05 47.06 47.09 46.44 2,409,774
Oct 9, 2025 48.71 49.05 47.67 47.77 47.11 3,323,818
Oct 8, 2025 48.59 48.93 48.21 48.70 48.02 2,411,383
Oct 7, 2025 49.75 49.75 48.05 48.54 47.87 2,676,775
Oct 6, 2025 50.10 50.24 49.48 49.63 48.94 2,290,410
Oct 3, 2025 50.10 50.83 49.92 50.25 49.55 1,730,400
Oct 2, 2025 50.44 50.80 50.27 50.48 49.78 1,871,295
Oct 1, 2025 50.60 50.76 49.83 50.47 49.77 2,044,879
Sep 30, 2025 49.37 50.52 49.28 50.42 49.72 2,460,025
Sep 29, 2025 49.62 49.73 48.89 49.60 48.91 1,549,024
Sep 26, 2025 48.50 49.58 48.50 49.48 48.79 2,175,861
Sep 25, 2025 48.71 48.71 47.72 48.47 47.80 2,970,162
Sep 24, 2025 48.44 49.00 48.35 48.72 48.04 2,359,652
Sep 23, 2025 48.85 49.11 48.19 48.52 47.85 3,014,664

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Ball Corporation Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at BALL, per a recent SEC DEF 14A filing. We estimate that the median employee at BALL Corp is paid $79,128.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation