Ball Corporation
BALLNYSEConsumer Cyclical● Active
$52.40
$-0.52(-0.98%)
Market Cap$14.0B
P/E Ratio—
52W High$68.29
52W Low$44.83
Ball Corporation（BALL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ball · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$98.09
Sep 3, 2021
-46.9% from here
5-Year Low5Y
$42.81
Oct 23, 2023
+21.7% from low
IPO Priceadj.
—
Jul 13, 1972
+0.0% since IPO
1 Year Ago
$54.23
Jun 9, 2025
-3.9% in 1Y
5 Years Ago
$80.59
Jun 8, 2021
-35.3% in 5Y
10 Years Ago
$37.48
Jun 8, 2016
+39.1% in 10Y
Historical Price Data · BALL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $52.75 | $53.57 | $52.68 | $52.92 | $52.92 | 2.4M | +0.32% |
| Jun 4, 2026 | $53.73 | $54.02 | $52.37 | $52.70 | $52.70 | 3.6M | -1.92% |
| Jun 3, 2026 | $53.54 | $53.82 | $52.65 | $52.83 | $52.83 | 2.5M | -1.33% |
| Jun 2, 2026 | $53.81 | $54.56 | $53.66 | $53.75 | $53.75 | 2.6M | -0.11% |
| Jun 1, 2026 | $53.85 | $54.70 | $53.57 | $53.70 | $53.70 | 2.9M | -0.28% |
| May 29, 2026 | $55.93 | $56.12 | $54.47 | $54.67 | $54.67 | 8.2M | -2.25% |
| May 28, 2026 | $55.87 | $56.50 | $55.48 | $56.24 | $56.24 | 2.3M | +0.66% |
| May 27, 2026 | $56.95 | $57.54 | $56.43 | $56.51 | $56.51 | 2.5M | -0.77% |
| May 26, 2026 | $56.91 | $57.00 | $56.34 | $56.55 | $56.55 | 2.2M | -0.63% |
| May 22, 2026 | $56.47 | $56.60 | $55.45 | $56.51 | $56.51 | 1.7M | +0.07% |
| May 21, 2026 | $56.34 | $56.86 | $55.69 | $56.35 | $56.35 | 2.5M | +0.02% |
| May 20, 2026 | $55.19 | $56.86 | $54.60 | $56.81 | $56.81 | 3.8M | +2.94% |
| May 19, 2026 | $55.50 | $55.69 | $54.58 | $55.11 | $55.11 | 2.4M | -0.70% |
| May 18, 2026 | $55.94 | $56.61 | $55.51 | $55.80 | $55.80 | 2.4M | -0.25% |
| May 15, 2026 | $56.58 | $56.58 | $55.07 | $55.20 | $55.20 | 2.0M | -2.44% |
| May 14, 2026 | $56.81 | $57.15 | $56.40 | $56.62 | $56.62 | 1.6M | -0.33% |
| May 13, 2026 | $57.47 | $58.25 | $56.41 | $56.45 | $56.45 | 2.1M | -1.77% |
| May 12, 2026 | $57.83 | $58.07 | $57.22 | $57.57 | $57.57 | 2.2M | -0.45% |
| May 11, 2026 | $59.03 | $59.30 | $57.53 | $57.72 | $57.72 | 2.5M | -2.22% |
| May 8, 2026 | $58.79 | $59.72 | $58.39 | $58.52 | $58.52 | 3.2M | -0.46% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BALL
Jan 1 → Dec 31 · 6 years2026-0.3%$53.06 → $52.92
-0.3%
2025-4.9%$55.71 → $52.97
-4.9%
2024-2.1%$56.30 → $55.13
-2.1%
2023+11.6%$51.55 → $57.52
+11.6%
2022-46.7%$95.96 → $51.14
-46.7%
2021+19.0%$80.88 → $96.27
+19.0%
Best Year2021 · +19.0%
Worst Year2022 · -46.7%
Positive Years2 / 6
Avg Annual Return-3.9%
6Y Total Return-34.6%
6Y CAGR~-6.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in BALL?
If you invested $1,000 in BALL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,391
Total Return+39.1%
CAGR~+3.4% / yr
Profit+$391
Based on Jun 8, 2016 · $37.48Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ball Corporation（BALL）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $52.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BALL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BALL 历史股价FMP 日线复权 OHLCV