EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HL5: Ball Corp

30 Oct 2025
LAST:

47.44

CHANGE:
 0.29		OPEN:
47.90		HIGH:
47.90		ASK:
0.00		VOLUME:
135
CHG(%):
0.61		PREV:
47.73		LOW:
47.33		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
30 Oct 2547.9047.9047.3347.44135
29 Oct 2548.5748.9747.7347.73710
28 Oct 2549.6049.6949.2849.39152
27 Oct 2549.5550.2649.5549.93100
24 Oct 2550.0550.0549.6950.04100
23 Oct 2550.2150.6549.5549.66792
22 Oct 2549.6550.0849.3349.63112
21 Oct 2549.4549.8849.3749.43136
20 Oct 2548.8448.9148.4048.881.0K
17 Oct 2548.2748.4948.1148.11103

COMPANY PROFILE

Name:Ball Corp
About:Ball Corporation supplies aluminum packaging products for the beverage, personal care, and household products industries in the United States, Brazil, and internationally. The company manufactures and sells aluminum beverage containers to fillers of carbonated soft drinks, beer, energy drinks, and other beverages. It manufactures and sells extruded aluminum aerosol containers, recloseable aluminum bottles, aluminum cups, and aluminum slugs. Ball Corporation was founded in 1880 and is headquartered in Westminster, Colorado.
Address:9200 West 108th Circle, Westminster, CO, United States, 80021
Website:https://www.ball.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:14.30 
EPS Ratio:3.41 
DivYield:0.02 
Div/Share:0.80 
Price to Book:2.55 
Price to Sales:1.36 
EBITDA:1.943B 
Shares:339.19M 
Market Cap:16.091B 

TECHNICAL INDICATORS

MA5:48.913.1%
MA10:49.023.3%
MA20:48.712.7%
MA50:49.825.0%
MA100:53.1612.1%
MA200:52.5810.8%
STO14:1.23 
RSI14:50.19
WPR14:-98.48 
MTM14:0.04
ROC14:0.00 
ATR:0.84 
Week High:50.656.8%
Week Low:47.330.2%
Month High:50.837.1%
Month Low:40.0510.8%
Year High:64.7636.5%
Year Low:40.0518.5%
Volatility:9.24 

RECENT DIVIDENDS

Date Amount
30 May 2025$0.20
28 Feb 2025$0.20
02 Dec 2024$0.20
03 Sep 2024$0.20
03 Jun 2024$0.20
29 Feb 2024$0.20
30 Nov 2023$0.20
31 Aug 2023$0.20
31 May 2023$0.20
28 Feb 2023$0.20