Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 61.80 | 61.80 | 60.73 | 60.75 | 2m |
| September 16, 2026 | 61.08 | 61.94 | 60.77 | 61.26 | 2m |
| September 15, 2026 | 60.66 | 61.23 | 60.24 | 61.01 | 2m |
| September 14, 2026 | 60.23 | 60.97 |
Based on reports through December 31, 2025
Ball makes aluminium beverage cans — billions a year for a few large customers.
A can is an undifferentiated product, and plants are built next to filling lines: hauling air in empty cans is expensive. Hence a geography tied to the customer and multi-year contracts where the aluminium price is passed through while the company earns on turning metal into a product.
Demand has shifted in the can's favour: it recycles better than plastic, and drinks makers are switching under pressure from regulators and shoppers. The flip side is dependence on a few customers whose volumes determine plant utilisation. The company sold its aerospace division and concentrated on packaging. A dividend is paid and buybacks are active.
Address:9200 W. 108TH CIRCLE, WESTMINSTER, CO, 80021, US
| 3.0bn |
| LRCXLam Research Corporation | 288.11 | +6.98 % | 2.5bn |
| VVisa Inc. | 369.81 | −0.03 % | 2.3bn |
| ASMLASML Holding N.V. | 1,680 | +3.08 % | 2.1bn |
| CATCaterpillar, Inc. | 803.47 | +0.61 % | 2.0bn |
| 59.90 |
| 60.71 |
| 2m |
| September 11, 2026 | 60.36 | 60.68 | 59.88 | 59.90 | 3m |
| September 10, 2026 | 60.13 | 60.37 | 59.34 | 59.74 | 1m |
| September 09, 2026 | 60.75 | 60.79 | 60.09 | 60.29 | 2m |
| September 08, 2026 | 62.17 | 62.18 | 60.98 | 61.02 | 2m |
| September 04, 2026 | 62.43 | 62.99 | 62.21 | 62.67 | 2m |
| September 03, 2026 | 63.65 | 63.81 | 62.38 | 62.93 | 2m |
| September 02, 2026 | 63.29 | 63.93 | 62.68 | 63.30 | 2m |
| September 01, 2026 | 62.92 | 63.21 | 62.37 | 62.77 | 2m |
| August 31, 2026 | 63.53 | 63.72 | 62.79 | 62.97 | 2m |
| August 28, 2026 | 63.91 | 64.34 | 63.31 | 63.77 | 1m |
| August 27, 2026 | 64.49 | 64.50 | 63.07 | 63.37 | 2m |
| August 26, 2026 | 64.29 | 64.92 | 63.95 | 64.05 | 1m |
| August 25, 2026 | 64.55 | 64.61 | 63.44 | 64.08 | 1m |
| August 24, 2026 | 63.88 | 64.68 | 63.63 | 64.42 | 2m |
| August 21, 2026 | 62.95 | 63.65 | 62.78 | 63.59 | 1m |
| August 20, 2026 | 61.81 | 62.89 | 61.77 | 62.61 | 2m |