Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	61.14	62.19	60.90	61.79	61.79	0.68%	4,431,208
Jun 25, 2026	61.43	62.29	61.03	61.37	61.37	0.64%	3,108,541
Jun 24, 2026	61.00	62.54	60.77	60.98	60.98	0.81%	4,532,394
Jun 23, 2026	58.29	60.90	58.12	60.49	60.49	3.93%	4,516,727
Jun 22, 2026	57.54	58.37	57.08	58.20	58.20	0.83%	7,100,859
Jun 18, 2026	58.72	58.75	57.60	57.72	57.72	-	4,134,732
Jun 17, 2026	57.84	59.18	57.33	57.72	57.72	-0.81%	2,638,790
Jun 16, 2026	57.47	58.32	57.47	58.19	58.19	1.46%	2,252,252
Jun 15, 2026	57.45	58.41	57.22	57.35	57.35	0.65%	2,970,670
Jun 12, 2026	56.97	57.44	56.36	56.98	56.98	1.14%	2,300,940
Jun 11, 2026	54.80	56.45	54.72	56.34	56.34	2.96%	2,887,171
Jun 10, 2026	54.40	55.90	54.03	54.72	54.72	1.00%	3,389,627
Jun 9, 2026	53.15	54.49	53.07	54.18	54.18	2.96%	4,092,077
Jun 8, 2026	52.40	52.72	51.96	52.62	52.62	-0.57%	2,331,578
Jun 5, 2026	52.75	53.57	52.68	52.92	52.92	0.42%	2,391,366
Jun 4, 2026	53.73	54.02	52.37	52.70	52.70	-0.25%	3,439,018
Jun 3, 2026	53.54	53.82	52.65	52.83	52.83	-1.71%	2,465,508
Jun 2, 2026	53.81	54.56	53.66	53.75	53.75	0.09%	2,589,553
Jun 1, 2026	53.85	54.70	53.57	53.70	53.70	-1.41%	2,855,346
May 29, 2026	55.93	56.12	54.47	54.67	54.47	-2.79%	8,187,757
May 28, 2026	55.87	56.50	55.48	56.24	56.03	-0.48%	2,300,356
May 27, 2026	56.95	57.54	56.43	56.51	56.30	-0.07%	2,497,211
May 26, 2026	56.91	57.00	56.34	56.55	56.34	0.07%	2,212,845
May 22, 2026	56.47	56.60	55.45	56.51	56.30	0.28%	1,658,890
May 21, 2026	56.34	56.86	55.69	56.35	56.14	-0.81%	2,518,478
May 20, 2026	55.19	56.86	54.60	56.81	56.60	3.08%	3,821,620
May 19, 2026	55.50	55.69	54.58	55.11	54.91	-1.24%	2,435,340
May 18, 2026	55.94	56.61	55.51	55.80	55.60	1.09%	2,414,879
May 15, 2026	56.58	56.58	55.07	55.20	55.00	-2.51%	1,956,823
May 14, 2026	56.81	57.15	56.40	56.62	56.41	0.30%	1,629,286
May 13, 2026	57.47	58.25	56.41	56.45	56.24	-1.95%	2,076,769
May 12, 2026	57.83	58.07	57.22	57.57	57.36	-0.26%	2,177,674
May 11, 2026	59.03	59.30	57.53	57.72	57.51	-1.37%	2,500,889
May 8, 2026	58.79	59.72	58.39	58.52	58.31	0.19%	3,155,616
May 7, 2026	59.31	59.52	58.28	58.41	58.20	-1.00%	3,658,230
May 6, 2026	58.53	60.28	58.35	59.00	58.78	3.31%	5,556,762
May 5, 2026	61.62	61.62	57.06	57.11	56.90	-6.27%	5,111,877
May 4, 2026	60.90	61.43	59.80	60.93	60.71	-0.65%	3,647,847
May 1, 2026	61.24	61.62	60.75	61.33	61.11	0.41%	1,635,299
Apr 30, 2026	59.81	61.33	59.81	61.08	60.86	1.31%	3,685,135
Apr 29, 2026	61.07	61.98	59.87	60.29	60.07	-1.86%	2,064,473
Apr 28, 2026	61.55	62.35	60.86	61.43	61.21	0.59%	3,818,129
Apr 27, 2026	61.45	62.09	61.06	61.07	60.85	-0.41%	2,774,940
Apr 24, 2026	62.97	62.97	61.04	61.32	61.10	-2.85%	2,828,379
Apr 23, 2026	63.43	64.00	62.94	63.12	62.89	0.72%	1,598,535
Apr 22, 2026	63.56	63.70	62.18	62.67	62.44	-1.09%	2,803,023
Apr 21, 2026	64.57	65.07	63.14	63.36	63.13	-1.05%	2,547,622
Apr 20, 2026	64.29	64.84	63.85	64.03	63.80	-0.70%	2,269,652
Apr 17, 2026	63.70	65.36	63.68	64.48	64.24	1.75%	2,469,259
Apr 16, 2026	63.44	63.70	62.54	63.37	63.14	0.97%	3,236,561
Apr 15, 2026	63.07	63.07	62.42	62.76	62.53	-1.18%	2,288,402
Apr 14, 2026	63.44	63.77	62.74	63.51	63.28	-0.14%	1,887,712
Apr 13, 2026	61.60	63.82	61.60	63.60	63.37	2.10%	2,514,391
Apr 10, 2026	63.23	63.63	62.10	62.29	62.06	-0.92%	1,748,158
Apr 9, 2026	61.54	63.07	61.30	62.87	62.64	1.24%	1,882,474
Apr 8, 2026	60.38	62.20	60.10	62.10	61.87	4.79%	1,887,364
Apr 7, 2026	59.61	59.93	58.93	59.26	59.04	-0.79%	1,543,722
Apr 6, 2026	59.58	59.94	59.19	59.73	59.51	-0.40%	1,168,189
Apr 2, 2026	59.94	60.53	59.23	59.97	59.75	-0.66%	1,523,054
Apr 1, 2026	59.17	60.94	59.00	60.37	60.15	2.13%	3,112,383
Mar 31, 2026	58.53	59.51	58.09	59.11	58.89	1.86%	2,973,616
Mar 30, 2026	59.02	59.13	57.48	58.03	57.82	-2.09%	3,683,741
Mar 27, 2026	59.55	61.14	59.04	59.27	59.05	-0.62%	2,596,458
Mar 26, 2026	60.26	61.22	59.56	59.64	59.42	-1.83%	2,118,731
Mar 25, 2026	59.54	61.10	59.06	60.75	60.53	2.76%	2,571,614
Mar 24, 2026	57.72	59.61	57.40	59.12	58.90	1.48%	1,370,126
Mar 23, 2026	58.48	59.19	57.67	58.26	58.05	2.10%	2,156,936
Mar 20, 2026	59.03	59.08	56.63	57.06	56.85	-3.27%	4,388,986
Mar 19, 2026	59.64	59.73	58.77	58.99	58.77	-1.52%	2,085,324
Mar 18, 2026	61.15	61.43	59.66	59.90	59.68	-3.01%	1,899,575
Mar 17, 2026	62.50	62.54	61.15	61.76	61.53	-0.55%	1,568,410
Mar 16, 2026	62.54	62.99	61.98	62.10	61.87	-0.14%	1,788,865
Mar 13, 2026	62.33	62.41	61.44	62.19	61.96	0.81%	2,025,223
Mar 12, 2026	61.46	62.31	60.85	61.69	61.46	0.29%	2,346,983
Mar 11, 2026	61.75	62.01	61.07	61.51	61.28	-0.82%	1,373,407
Mar 10, 2026	61.77	62.98	61.25	62.02	61.79	-0.59%	1,477,259
Mar 9, 2026	61.79	62.69	60.75	62.39	62.16	-0.22%	1,835,846
Mar 6, 2026	63.48	63.48	61.75	62.53	62.30	-1.09%	2,024,908
Mar 5, 2026	64.35	64.84	62.92	63.22	62.99	-2.41%	2,024,502
Mar 4, 2026	65.27	65.52	64.14	64.78	64.54	-0.64%	1,656,057
Mar 3, 2026	65.13	65.51	64.30	65.20	64.96	-1.84%	1,654,898
Mar 2, 2026	66.57	66.82	65.75	66.42	66.18	-0.76%	2,113,292
Feb 27, 2026	66.75	67.26	66.20	67.13	66.69	0.75%	2,660,472
Feb 26, 2026	66.32	66.70	65.49	66.63	66.19	0.91%	1,705,177
Feb 25, 2026	66.43	66.68	65.22	66.03	65.59	-0.74%	1,595,788
Feb 24, 2026	67.26	67.70	66.34	66.52	66.08	-0.92%	2,212,510
Feb 23, 2026	66.28	67.14	65.97	67.14	66.70	0.92%	1,740,749
Feb 20, 2026	66.25	66.65	65.80	66.53	66.09	0.76%	2,157,162
Feb 19, 2026	66.25	66.58	65.29	66.03	65.59	-0.42%	1,467,492
Feb 18, 2026	66.59	67.02	66.16	66.31	65.87	-0.36%	2,262,633
Feb 17, 2026	67.46	67.82	66.29	66.55	66.11	-1.10%	1,680,168
Feb 13, 2026	66.75	67.70	65.82	67.29	66.84	0.85%	1,853,040
Feb 12, 2026	67.67	68.15	66.63	66.72	66.28	-0.92%	1,900,686
Feb 11, 2026	67.57	68.29	66.92	67.34	66.89	-0.62%	2,161,567
Feb 10, 2026	66.81	67.78	66.28	67.76	67.31	1.67%	2,216,533
Feb 9, 2026	66.02	66.68	65.34	66.65	66.21	0.27%	2,279,117
Feb 6, 2026	66.58	66.73	65.81	66.47	66.03	0.42%	3,374,976
Feb 5, 2026	65.27	66.97	64.58	66.19	65.75	2.13%	3,976,290
Feb 4, 2026	62.56	65.05	62.26	64.81	64.38	4.92%	4,619,813
Feb 3, 2026	59.46	62.77	58.20	61.77	61.36	8.96%	5,886,484