Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.55	62.35	60.86	61.43	61.43	0.59%	3,431,127
Apr 27, 2026	61.45	62.09	61.06	61.07	61.07	-0.41%	2,774,837
Apr 24, 2026	62.97	62.97	61.04	61.32	61.32	-2.85%	2,732,466
Apr 23, 2026	63.43	64.00	62.94	63.12	63.12	0.72%	1,598,190
Apr 22, 2026	63.56	63.70	62.18	62.67	62.67	-1.09%	2,802,271
Apr 21, 2026	64.57	65.07	63.14	63.36	63.36	-1.05%	2,546,763
Apr 20, 2026	64.29	64.84	63.85	64.03	64.03	-0.70%	2,235,247
Apr 17, 2026	63.70	65.36	63.68	64.48	64.48	1.75%	2,467,704
Apr 16, 2026	63.44	63.70	62.54	63.37	63.37	0.97%	3,235,574
Apr 15, 2026	63.07	63.07	62.42	62.76	62.76	-1.18%	2,287,491
Apr 14, 2026	63.44	63.77	62.74	63.51	63.51	-0.14%	1,886,018
Apr 13, 2026	61.60	63.82	61.60	63.60	63.60	2.10%	2,514,243
Apr 10, 2026	63.23	63.63	62.10	62.29	62.29	-0.92%	1,748,050
Apr 9, 2026	61.54	63.07	61.30	62.87	62.87	1.24%	1,881,829
Apr 8, 2026	60.38	62.20	60.10	62.10	62.10	4.79%	1,887,023
Apr 7, 2026	59.61	59.93	58.93	59.26	59.26	-0.79%	1,543,588
Apr 6, 2026	59.58	59.94	59.19	59.73	59.73	-0.40%	1,168,012
Apr 2, 2026	59.94	60.53	59.23	59.97	59.97	-0.66%	1,522,828
Apr 1, 2026	59.17	60.94	59.00	60.37	60.37	2.13%	3,094,783
Mar 31, 2026	58.53	59.51	58.09	59.11	59.11	1.86%	2,910,711
Mar 30, 2026	59.02	59.13	57.48	58.03	58.03	-2.09%	3,613,540
Mar 27, 2026	59.55	61.14	59.04	59.27	59.27	-0.62%	2,596,437
Mar 26, 2026	60.26	61.22	59.56	59.64	59.64	-1.83%	2,118,668
Mar 25, 2026	59.54	61.10	59.06	60.75	60.75	2.76%	2,570,872
Mar 24, 2026	57.72	59.61	57.40	59.12	59.12	1.48%	1,363,367
Mar 23, 2026	58.48	59.19	57.67	58.26	58.26	2.10%	2,154,059
Mar 20, 2026	59.03	59.08	56.63	57.06	57.06	-3.27%	4,245,784
Mar 19, 2026	59.64	59.73	58.77	58.99	58.99	-1.52%	2,061,785
Mar 18, 2026	61.15	61.43	59.66	59.90	59.90	-3.01%	1,888,874
Mar 17, 2026	62.50	62.54	61.15	61.76	61.76	-0.55%	1,480,594
Mar 16, 2026	62.54	62.99	61.98	62.10	62.10	-0.14%	1,788,846
Mar 13, 2026	62.33	62.41	61.44	62.19	62.19	0.81%	1,802,235
Mar 12, 2026	61.46	62.31	60.85	61.69	61.69	0.29%	2,317,959
Mar 11, 2026	61.75	62.01	61.07	61.51	61.51	-0.82%	1,260,563
Mar 10, 2026	61.77	62.98	61.25	62.02	62.02	-0.59%	1,476,736
Mar 9, 2026	61.79	62.69	60.75	62.39	62.39	-0.22%	1,835,740
Mar 6, 2026	63.48	63.48	61.75	62.53	62.53	-1.09%	2,024,823
Mar 5, 2026	64.35	64.84	62.92	63.22	63.22	-2.41%	2,015,200
Mar 4, 2026	65.27	65.52	64.14	64.78	64.78	-0.64%	1,655,038
Mar 3, 2026	65.13	65.51	64.30	65.20	65.20	-1.84%	1,654,049
Mar 2, 2026	66.57	66.82	65.75	66.42	66.42	-1.06%	1,905,863
Feb 27, 2026	66.75	67.26	66.20	67.13	66.93	0.75%	2,660,472
Feb 26, 2026	66.32	66.70	65.49	66.63	66.43	0.91%	1,705,177
Feb 25, 2026	66.43	66.68	65.22	66.03	65.83	-0.74%	1,595,788
Feb 24, 2026	67.26	67.70	66.34	66.52	66.32	-0.92%	2,212,510
Feb 23, 2026	66.28	67.14	65.97	67.14	66.94	0.92%	1,740,749
Feb 20, 2026	66.25	66.65	65.80	66.53	66.33	0.76%	2,157,162
Feb 19, 2026	66.25	66.58	65.29	66.03	65.83	-0.42%	1,467,492
Feb 18, 2026	66.59	67.02	66.16	66.31	66.11	-0.36%	2,262,633
Feb 17, 2026	67.46	67.82	66.29	66.55	66.35	-1.10%	1,680,168
Feb 13, 2026	66.75	67.70	65.82	67.29	67.09	0.85%	1,853,040
Feb 12, 2026	67.67	68.15	66.63	66.72	66.52	-0.92%	1,900,686
Feb 11, 2026	67.57	68.29	66.92	67.34	67.14	-0.62%	2,161,567
Feb 10, 2026	66.81	67.78	66.28	67.76	67.56	1.67%	2,216,533
Feb 9, 2026	66.02	66.68	65.34	66.65	66.45	0.27%	2,279,117
Feb 6, 2026	66.58	66.73	65.81	66.47	66.27	0.42%	3,374,976
Feb 5, 2026	65.27	66.97	64.58	66.19	65.99	2.13%	3,976,290
Feb 4, 2026	62.56	65.05	62.26	64.81	64.62	4.92%	4,619,813
Feb 3, 2026	59.46	62.77	58.20	61.77	61.59	8.96%	5,886,484
Feb 2, 2026	56.51	57.15	55.99	56.69	56.52	-0.32%	3,617,354
Jan 30, 2026	56.36	56.95	55.92	56.87	56.70	0.53%	2,164,762
Jan 29, 2026	56.69	57.03	56.01	56.57	56.40	0.55%	1,882,770
Jan 28, 2026	56.87	57.07	55.89	56.26	56.09	-1.32%	1,584,014
Jan 27, 2026	57.00	57.37	56.70	57.01	56.84	-0.35%	1,268,524
Jan 26, 2026	57.53	57.60	56.81	57.21	57.04	-0.26%	1,814,053
Jan 23, 2026	56.38	57.50	56.27	57.36	57.19	1.90%	1,736,624
Jan 22, 2026	55.80	56.85	55.80	56.29	56.12	0.66%	1,568,541
Jan 21, 2026	55.71	55.93	54.94	55.92	55.75	0.99%	1,970,057
Jan 20, 2026	55.49	55.97	55.27	55.37	55.21	-1.27%	1,869,496
Jan 16, 2026	55.64	56.21	55.26	56.08	55.91	0.34%	2,401,006
Jan 15, 2026	56.24	56.35	55.40	55.89	55.72	-0.25%	1,405,295
Jan 14, 2026	55.58	56.24	55.07	56.03	55.86	0.95%	1,703,250
Jan 13, 2026	55.37	55.50	54.81	55.50	55.33	0.05%	1,520,996
Jan 12, 2026	55.61	55.76	55.23	55.47	55.30	-0.27%	1,730,755
Jan 9, 2026	55.25	55.72	54.59	55.62	55.45	1.44%	1,711,161
Jan 8, 2026	53.13	55.23	52.79	54.83	54.67	2.43%	2,040,132
Jan 7, 2026	54.34	54.86	52.98	53.53	53.37	-1.42%	2,827,089
Jan 6, 2026	54.81	55.58	54.26	54.30	54.14	0.72%	4,932,204
Jan 5, 2026	52.82	54.29	52.71	53.91	53.75	1.05%	2,801,926
Jan 2, 2026	53.06	53.56	52.22	53.35	53.19	0.72%	2,243,839
Dec 31, 2025	53.04	53.26	52.91	52.97	52.81	-0.51%	1,361,542
Dec 30, 2025	53.05	53.48	52.87	53.24	53.08	0.15%	1,361,581
Dec 29, 2025	52.55	53.32	52.47	53.16	53.00	0.95%	1,702,183
Dec 26, 2025	52.33	52.73	52.26	52.66	52.50	0.75%	965,133
Dec 24, 2025	52.20	52.50	52.16	52.27	52.11	0.08%	1,208,441
Dec 23, 2025	52.08	52.50	51.82	52.23	52.07	-0.17%	1,493,348
Dec 22, 2025	51.73	52.40	51.58	52.32	52.16	0.56%	2,374,375
Dec 19, 2025	52.21	52.55	51.85	52.03	51.87	-0.80%	5,537,357
Dec 18, 2025	52.14	52.97	51.82	52.45	52.29	0.73%	3,701,495
Dec 17, 2025	51.97	52.39	51.41	52.07	51.91	0.60%	3,509,058
Dec 16, 2025	51.73	52.13	51.56	51.76	51.61	0.35%	3,656,743
Dec 15, 2025	51.00	51.64	50.63	51.58	51.43	1.32%	3,597,828
Dec 12, 2025	49.44	51.04	49.33	50.91	50.76	3.45%	3,602,789
Dec 11, 2025	47.75	49.37	47.53	49.21	49.06	3.01%	4,011,654
Dec 10, 2025	46.78	48.30	46.65	47.77	47.63	1.92%	2,770,824
Dec 9, 2025	47.54	47.54	46.85	46.87	46.73	-1.76%	1,721,789
Dec 8, 2025	48.91	48.91	47.51	47.71	47.57	-2.69%	2,183,969
Dec 5, 2025	48.74	49.46	48.43	49.03	48.88	0.37%	2,783,702
Dec 4, 2025	48.64	48.95	48.47	48.85	48.70	0.14%	2,447,613
Dec 3, 2025	48.61	49.20	48.45	48.78	48.63	0.76%	1,624,178