EODData

MEMBERSHIP REGISTER LOG IN

NYSE, BALL: Ball Corporation

07 Nov 25 15:59
LAST:

48.97

CHANGE:
 0.60		OPEN:
49.13		HIGH:
49.13		ASK:
0.00		VOLUME:
1.99M
CHG(%):
1.24		PREV:
48.38		LOW:
48.37		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Nov 2549.1349.1348.3748.983.5M
06 Nov 2549.0149.4748.2548.382.75M
05 Nov 2547.8849.0547.0648.893.66M
04 Nov 2546.4448.2844.8347.834.95M
03 Nov 2546.6947.3746.3747.114.13M
31 Oct 2546.8647.1246.3347.003.31M
30 Oct 2547.6348.0147.2647.292.52M
29 Oct 2548.7748.9447.5747.782.54M
28 Oct 2549.7649.8849.0449.091.91M
27 Oct 2550.1150.3549.6649.853.03M

COMPANY PROFILE

Name:Ball Corporation
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.
Industry:Packaging & Containers
Address:9200 West 108th Circle, Westminster, CO, United States, 80021
Website:https://www.ball.com
CUSIP:058498106
CIK:0000009389
ISIN:US0584981064
FIGI:BBG000BDDNH5
LEI:0BGI85ALH27ZJP15DY16

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:23.27 
Forward P/E:13.31 
PEG Ratio:0.46 
Price to Sales:1.03 
Price to Book:2.46 
Profit Margin:0.04 
Operating Margin:0.11 
Return on Assets:0.04 
Return on Equity:0.10 
EPS Ratio:2.02 
DivYield:0.02 
Div/Share:0.80 
Revenue:12.397B 
EBITDA:1.979B 
Shares:272.15M 
Market Cap:13.327B 

TECHNICAL INDICATORS

MA5:48.241.5%
MA10:48.221.6%
MA20:48.401.2%
MA50:49.210.5%
MA100:52.737.7%
MA200:52.246.7%
STO9:68.87
STO14:53.95
RSI14:51.90
WPR14:-30.53
MTM14:-0.36
ROC14:-0.01 
ATR:1.21 
Week High:49.471.0%
Week Low:44.839.2%
Month High:50.673.5%
Month Low:44.836.7%
Year High:63.3529.4%
Year Low:43.5112.5%
Volatility:5.08 

RECENT SPLITS

Date Ratio
17 May 20172-1
16 Feb 20112-1
24 Aug 20042-1
25 Feb 20022-1

RECENT DIVIDENDS

Date Amount
02 Sep 2025$0.20
02 Jun 2025$0.20
03 Mar 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