EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HL5: Ball Corp

05 Feb 2026
LAST:

66.26

CHANGE:
 1.47		OPEN:
64.60		HIGH:
66.41		ASK:
0.00		VOLUME:
3.3K
CHG(%):
2.27		PREV:
64.79		LOW:
64.01		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Feb 2664.6066.4164.0166.263.3K
04 Feb 2661.0064.7961.0064.792.3K
03 Feb 2658.8062.7157.4561.452.9K
02 Feb 2656.0056.9956.0056.87224
30 Jan 2656.8556.9655.8456.44696
29 Jan 2656.9056.9956.0056.116.8K
28 Jan 2657.3657.3656.2357.03295
27 Jan 2657.7157.8156.7256.76108
26 Jan 2657.3757.9056.8057.081.1K
23 Jan 2655.9057.2755.8456.92305

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:15.97 
PEG Ratio:0.00 
Price to Sales:1.38 
Price to Book:2.70 
Profit Margin:0.05 
Operating Margin:0.12 
Return on Assets:0.05 
Return on Equity:0.12 
EPS Ratio:3.41 
DivYield:0.02 
Div/Share:0.80 
Revenue:12.694B 
EBITDA:1.976B 
Shares:339.19M 
Market Cap:22.475B 

TECHNICAL INDICATORS

MA5:61.168.3%
MA10:58.9712.4%
MA20:57.2815.7%
MA50:53.7223.4%
MA100:51.1529.5%
MA200:52.7625.6%
STO9:98.54 
STO14:98.69 
RSI14:86.49 
MTM14:10.64
ROC14:0.19 
ATR:1.77 
Week High:66.410.2%
Week Low:55.8418.7%
Month High:66.410.2%
Month Low:52.3625.6%
Year High:66.410.2%
Year Low:38.5372.0%
Volatility:8.54 

RECENT DIVIDENDS

Date Amount
01 Dec 2025$0.20
02 Sep 2025$0.20
02 Jun 2025$0.20
30 May 2025$0.20
03 Mar 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