BALL Monthly Statistics
BALL monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Ball Corporation (BALL) company overview
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.
| Period | Return % |
|---|---|
| 2000-01 | -8.84 |
| 2000-02 | -25.99 |
| 2000-03 | 28.57 |
| 2000-04 | -8.8 |
| 2000-05 | -5.58 |
| 2000-06 | 8.06 |
| 2000-07 | 7.96 |
| 2000-08 | -0.46 |
| 2000-09 | -8.33 |
| 2000-10 | 11.11 |
| 2000-11 | 10.45 |
| 2000-12 | 18.52 |
| 2001-01 | -13.19 |
| 2001-02 | 3.6 |
| 2001-03 | 10.81 |
| 2001-04 | 0.35 |
| 2001-05 | 3.13 |
| 2001-06 | 0 |
| 2001-07 | 4.04 |
| 2001-08 | 6.47 |
| 2001-09 | 13.68 |
| 2001-10 | 2.94 |
| 2001-11 | 11.17 |
| 2001-12 | 3.27 |
| 2002-01 | 11.31 |
| 2002-02 | 7.52 |
| 2002-03 | 11.53 |
| 2002-04 | 0.68 |
| 2002-05 | -12.46 |
| 2002-06 | -0.38 |
| 2002-07 | 3.86 |
| 2002-08 | 15.8 |
| 2002-09 | 1.12 |
| 2002-10 | -3.97 |
| 2002-11 | 2.15 |
| 2002-12 | 3.56 |
| 2003-01 | 2.5 |
| 2003-02 | 1.52 |
| 2003-03 | 4.5 |
| 2003-04 | 0.86 |
| 2003-05 | -11.82 |
| 2003-06 | -8.08 |
| 2003-07 | 9.14 |
| 2003-08 | 6.28 |
| 2003-09 | 2.27 |
| 2003-10 | 4.15 |
| 2003-11 | -0.57 |
| 2003-12 | 6.58 |
| 2004-01 | 4.97 |
| 2004-02 | 3.2 |
| 2004-03 | 4.96 |
| 2004-04 | -2.6 |
| 2004-05 | 3.52 |
| 2004-06 | 5.5 |
| 2004-07 | 0.11 |
| 2004-08 | 3.55 |
| 2004-09 | 0.21 |
| 2004-10 | 6.41 |
| 2004-11 | 12.25 |
| 2004-12 | -1.7 |
| 2005-01 | -2.82 |
| 2005-02 | 3.93 |
| 2005-03 | -6.58 |
| 2005-04 | -4.73 |
| 2005-05 | -4.96 |
| 2005-06 | -4.26 |
| 2005-07 | 5.56 |
| 2005-08 | -1.16 |
| 2005-09 | -2.03 |
| 2005-10 | 7.07 |
| 2005-11 | 4.78 |
| 2005-12 | -3.69 |
| 2006-01 | 1.91 |
| 2006-02 | 5.24 |
| 2006-03 | 2.91 |
| 2006-04 | -8.85 |
| 2006-05 | -6.41 |
| 2006-06 | -0.96 |
| 2006-07 | 3.35 |
| 2006-08 | 5.43 |
| 2006-09 | 0.2 |
| 2006-10 | 2.87 |
| 2006-11 | 2.79 |
| 2006-12 | 1.96 |
| 2007-01 | 6.24 |
| 2007-02 | 0 |
| 2007-03 | -1.04 |
| 2007-04 | 10.56 |
| 2007-05 | 9.23 |
| 2007-06 | -3.97 |
| 2007-07 | -3.54 |
| 2007-08 | 2.18 |
| 2007-09 | 2.6 |
| 2007-10 | -7.74 |
| 2007-11 | -6.77 |
| 2007-12 | -2.68 |
| 2008-01 | 1.78 |
| 2008-02 | -3.76 |
| 2008-03 | 4.17 |
| 2008-04 | 17.07 |
| 2008-05 | 0.97 |
| 2008-06 | -12.01 |
| 2008-07 | -6.62 |
| 2008-08 | 2.96 |
| 2008-09 | -14.02 |
| 2008-10 | -13.37 |
| 2008-11 | 6.55 |
| 2008-12 | 14.16 |
| 2009-01 | -7.79 |
| 2009-02 | 5.01 |
| 2009-03 | 7.75 |
| 2009-04 | -13.09 |
| 2009-05 | 5.51 |
| 2009-06 | 13.47 |
| 2009-07 | 7.09 |
| 2009-08 | 0.17 |
| 2009-09 | 1.57 |
| 2009-10 | 0.24 |
| 2009-11 | 0.16 |
| 2009-12 | 4.7 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 57.77 | 58.76 | 57.9 | 58.46 | — |
| 2026-10-08 | 57.41 | 58.46 | 57.37 | 58.37 | — |
| 2026-10-07 | 57.01 | 57.96 | 56.9 | 57.48 | — |
| 2026-10-06 | 57.27 | 57.97 | 57.05 | 57.43 | — |
| 2026-10-05 | 56.23 | 57.5 | 55.92 | 57.11 | — |
| 2026-10-02 | 56.87 | 57.22 | 56.34 | 56.37 | — |
| 2026-10-01 | 55.73 | 56.73 | 55.11 | 56.5 | — |
| 2026-09-30 | 56.7 | 56.89 | 56.03 | 56.03 | — |
| 2026-09-29 | 56.81 | 57.03 | 56.1 | 56.65 | — |
| 2026-09-28 | 56.45 | 57.54 | 56 | 57.13 | — |
| 2026-09-25 | 56.75 | 57.22 | 56.3 | 56.83 | — |
| 2026-09-24 | 58.49 | 58.88 | 56.51 | 56.66 | — |
| 2026-09-23 | 59.71 | 59.8 | 58.63 | 58.82 | — |
| 2026-09-21 | 60.57 | 60.81 | 59.71 | 59.71 | — |
| 2026-09-18 | 61.13 | 61.31 | 60.14 | 60.15 | — |
| 2026-09-17 | 61.8 | 61.78 | 60.73 | 60.75 | — |
| 2026-09-16 | 61.08 | 61.94 | 60.77 | 61.26 | — |
| 2026-09-15 | 60.66 | 61.21 | 60.24 | 61.01 | — |
| 2026-09-14 | 60.23 | 60.97 | 59.9 | 60.71 | — |
| 2026-09-11 | 60.36 | 60.67 | 59.9 | 59.9 | — |
| 2026-09-10 | 60.13 | 60.28 | 59.34 | 59.74 | — |
| 2026-09-09 | 60.75 | 60.79 | 60.09 | 60.29 | — |
| 2026-09-08 | 62.17 | 62.18 | 60.97 | 61.02 | — |
| 2026-09-04 | 62.43 | 62.99 | 62.21 | 62.67 | — |
| 2026-09-02 | 63.29 | 63.93 | 62.68 | 63.3 | — |
| 2026-09-01 | 62.92 | 63.21 | 62.37 | 62.77 | — |
| 2026-08-31 | 63.53 | 63.72 | 62.79 | 62.97 | — |
| 2026-08-27 | 64.49 | 64.5 | 63.07 | 63.37 | — |
| 2026-08-26 | 64.29 | 64.92 | 63.95 | 64.05 | — |
| 2026-08-25 | 64.55 | 64.61 | 63.44 | 64.08 | — |
| 2026-08-24 | 63.88 | 64.68 | 63.63 | 64.42 | — |
| 2026-08-21 | 62.95 | 63.65 | 62.78 | 63.59 | — |
| 2026-08-20 | 61.81 | 62.89 | 61.78 | 62.61 | — |
| 2026-08-19 | 62.09 | 63.17 | 62 | 62.62 | — |
| 2026-08-18 | 61.73 | 61.89 | 60.94 | 61.67 | — |
| 2026-08-17 | 62.43 | 62.43 | 61.13 | 61.18 | — |
| 2026-08-14 | 61.57 | 62.03 | 60.9 | 61.82 | — |
| 2026-08-13 | 62.67 | 62.97 | 61.9 | 61.93 | — |
| 2026-08-12 | 62.45 | 62.89 | 61.75 | 62.14 | — |
| 2026-08-11 | 62.28 | 63.31 | 62.35 | 62.9 | — |
| 2026-08-10 | 62.93 | 63.28 | 61.96 | 62.58 | — |
| 2026-08-07 | 63.46 | 63.56 | 62.4 | 63.45 | — |
| 2026-08-06 | 63.8 | 63.87 | 62.75 | 63.13 | — |
| 2026-08-05 | 63.2 | 63.98 | 62.82 | 63.49 | — |
| 2026-08-04 | 61.86 | 63.99 | 60.8 | 63.75 | — |
| 2026-08-03 | 65.43 | 66.07 | 64.76 | 65.15 | — |
| 2026-07-31 | 65.13 | 65.2 | 64.1 | 64.9 | — |
| 2026-07-30 | 66.11 | 66.12 | 64.38 | 65.31 | — |
| 2026-07-29 | 66.16 | 66.26 | 64.9 | 65.84 | — |
| 2026-07-28 | 65.64 | 67.55 | 65.45 | 66.89 | — |
| 2026-07-27 | 64.2 | 65.22 | 64.21 | 64.67 | — |
| 2026-07-24 | 62.16 | 63.87 | 61.69 | 63.84 | — |
| 2026-07-23 | 62.02 | 62.73 | 61.59 | 62.23 | — |
| 2026-07-22 | 62.92 | 62.99 | 62.1 | 62.35 | — |
| 2026-07-21 | 61.6 | 63.33 | 61.65 | 62.55 | — |
| 2026-07-20 | 62.81 | 62.81 | 62.03 | 62.25 | — |
| 2026-07-17 | 63.39 | 64.11 | 62.23 | 62.71 | — |
| 2026-07-16 | 61.08 | 63.19 | 61.16 | 63.15 | — |
| 2026-07-15 | 60.51 | 61.19 | 60.1 | 60.8 | — |
| 2026-07-14 | 61.77 | 61.75 | 60.25 | 60.46 | — |
| 2026-07-13 | 61.86 | 62.22 | 60.52 | 61.3 | — |
| 2026-07-10 | 61.21 | 62.07 | 60.9 | 61.69 | — |
| 2026-07-09 | 61.06 | 61.58 | 60.31 | 61 | — |
| 2026-07-08 | 61.78 | 61.79 | 59.94 | 60.29 | — |
| 2026-07-07 | 63.41 | 63.9 | 62.65 | 62.66 | — |
| 2026-07-06 | 63.94 | 63.94 | 61.31 | 62.95 | — |
| 2026-07-02 | 62.29 | 63.39 | 61.8 | 63.39 | — |
| 2026-07-01 | 62.01 | 62.43 | 61.48 | 61.75 | — |
| 2026-06-30 | 61.67 | 62.74 | 61.24 | 62.4 | — |
| 2026-06-29 | 61.39 | 62.02 | 60.94 | 62.02 | — |
| 2026-06-26 | 61.14 | 62.19 | 60.9 | 61.79 | — |
| 2026-06-25 | 61.43 | 62.28 | 61.03 | 61.37 | — |
| 2026-06-24 | 61 | 62.54 | 60.77 | 60.98 | — |
| 2026-06-23 | 58.29 | 60.9 | 58.27 | 60.49 | — |
| 2026-06-22 | 57.54 | 58.37 | 57.08 | 58.2 | — |
| 2026-06-18 | 58.72 | 58.75 | 57.6 | 57.72 | — |
| 2026-06-17 | 57.84 | 59.18 | 57.33 | 57.72 | — |
| 2026-06-16 | 57.47 | 58.31 | 57.54 | 58.19 | — |
| 2026-06-15 | 57.45 | 58.41 | 57.22 | 57.35 | — |
| 2026-06-12 | 56.97 | 57.44 | 56.35 | 56.98 | — |
| 2026-06-11 | 54.8 | 56.44 | 54.72 | 56.34 | — |
| 2026-06-10 | 54.4 | 55.9 | 54.06 | 54.72 | — |
| 2026-06-09 | 53.15 | 54.49 | 53.07 | 54.18 | — |
| 2026-06-05 | 52.75 | 53.56 | 52.68 | 52.92 | — |
| 2026-06-04 | 53.73 | 54.01 | 52.37 | 52.7 | — |
| 2026-06-03 | 53.54 | 53.82 | 52.65 | 52.83 | — |
| 2026-06-02 | 53.81 | 54.56 | 53.67 | 53.75 | — |
| 2026-06-01 | 53.85 | 54.69 | 53.57 | 53.7 | — |
| 2026-05-29 | 55.93 | 56.12 | 54.48 | 54.67 | — |
| 2026-05-28 | 55.87 | 56.49 | 55.47 | 56.24 | — |
| 2026-05-27 | 56.95 | 57.53 | 56.43 | 56.51 | — |
| 2026-05-22 | 56.47 | 56.6 | 55.45 | 56.51 | — |
| 2026-05-21 | 56.34 | 56.86 | 55.69 | 56.35 | — |
| 2026-05-20 | 55.19 | 56.86 | 54.6 | 56.81 | — |
| 2026-05-19 | 55.5 | 55.68 | 54.6 | 55.11 | — |
| 2026-05-18 | 55.94 | 56.6 | 55.51 | 55.8 | — |
| 2026-05-15 | 56.58 | 56.58 | 55.08 | 55.2 | — |
| 2026-05-14 | 56.81 | 57.15 | 56.42 | 56.62 | — |
| 2026-05-13 | 57.47 | 58.25 | 56.41 | 56.45 | — |
| 2026-05-12 | 57.83 | 58.07 | 57.22 | 57.57 | — |
| 2026-05-11 | 59.03 | 59.09 | 57.53 | 57.72 | — |
| 2026-05-08 | 58.79 | 59.71 | 58.39 | 58.52 | — |
| 2026-05-07 | 59.31 | 59.52 | 58.28 | 58.41 | — |
| 2026-05-06 | 58.53 | 60.28 | 58.35 | 59 | — |
| 2026-05-05 | 61.62 | 60.56 | 57.06 | 57.11 | — |
| 2026-05-04 | 60.9 | 61.43 | 59.81 | 60.93 | — |
| 2026-05-01 | 61.24 | 61.62 | 60.75 | 61.33 | — |
| 2026-04-30 | 59.81 | 61.33 | 59.81 | 61.08 | — |
| 2026-04-29 | 61.07 | 61.98 | 59.87 | 60.29 | — |
| 2026-04-28 | 61.55 | 62.35 | 60.86 | 61.43 | — |
| 2026-04-27 | 61.45 | 62.05 | 61.06 | 61.07 | — |
| 2026-04-24 | 62.97 | 62.96 | 61.05 | 61.32 | — |
| 2026-04-23 | 63.43 | 64 | 62.94 | 63.12 | — |
| 2026-04-22 | 63.56 | 63.7 | 62.18 | 62.67 | — |
| 2026-04-21 | 64.57 | 65.07 | 63.13 | 63.36 | — |
| 2026-04-20 | 64.29 | 64.84 | 63.85 | 64.03 | — |
| 2026-04-17 | 63.7 | 65.36 | 63.67 | 64.48 | — |
| 2026-04-16 | 63.44 | 63.7 | 62.54 | 63.37 | — |
| 2026-04-15 | 63.07 | 63.06 | 62.42 | 62.76 | — |
| 2026-04-14 | 63.44 | 63.76 | 62.74 | 63.51 | — |