Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	56.42	56.42	55.84	55.84	55.84	-1.48%	-
Mar 2, 2026	56.26	56.84	56.24	56.68	56.68	1.58%	-
Feb 26, 2026	55.78	56.00	55.78	55.80	55.63	0.11%	-
Feb 25, 2026	56.52	56.66	55.74	55.74	55.57	-1.14%	-
Feb 24, 2026	56.96	57.12	56.38	56.38	56.21	0.25%	-
Feb 23, 2026	56.04	56.26	56.04	56.24	56.07	0.61%	-
Feb 20, 2026	56.28	56.28	55.90	55.90	55.73	-0.36%	-
Feb 19, 2026	56.30	56.52	56.08	56.10	55.93	-0.67%	-
Feb 18, 2026	56.34	56.48	56.20	56.48	56.31	-0.04%	-
Feb 17, 2026	56.86	57.16	56.50	56.50	56.33	-0.67%	-
Feb 16, 2026	56.82	56.96	56.82	56.88	56.71	0.46%	-
Feb 13, 2026	56.24	56.62	55.86	56.62	56.45	-0.25%	-
Feb 12, 2026	56.92	56.98	56.76	56.76	56.59	-0.35%	-
Feb 11, 2026	56.80	56.98	56.14	56.96	56.79	0.46%	-
Feb 10, 2026	55.92	56.70	55.92	56.70	56.53	1.91%	-
Feb 9, 2026	56.18	56.18	55.56	55.64	55.47	-0.22%	-
Feb 6, 2026	56.10	56.22	55.76	55.76	55.59	-0.54%	-
Feb 5, 2026	54.68	56.06	54.68	56.06	55.89	3.28%	-
Feb 4, 2026	52.32	54.28	52.32	54.28	54.12	2.96%	-
Feb 3, 2026	48.60	52.72	48.60	52.72	52.56	9.31%	-
Feb 2, 2026	47.63	48.23	47.63	48.23	48.08	1.37%	-
Jan 30, 2026	47.38	47.58	47.23	47.58	47.44	0.95%	-
Jan 29, 2026	46.97	47.23	46.82	47.13	46.99	-1.32%	-
Jan 28, 2026	47.58	47.76	47.45	47.76	47.62	0.36%	-
Jan 27, 2026	48.33	48.33	47.59	47.59	47.45	-1.00%	-
Jan 26, 2026	48.49	48.59	48.07	48.07	47.92	-0.74%	-
Jan 23, 2026	47.96	48.43	47.84	48.43	48.28	0.54%	-
Jan 22, 2026	47.96	48.17	47.76	48.17	48.02	2.27%	-
Jan 21, 2026	47.35	47.44	47.10	47.10	46.96	-0.95%	-
Jan 20, 2026	47.57	47.65	47.21	47.55	47.41	-0.42%	-
Jan 19, 2026	47.85	47.85	47.75	47.75	47.61	0.02%	-
Jan 16, 2026	48.22	48.22	47.74	47.74	47.60	-1.10%	-
Jan 15, 2026	48.21	48.55	47.91	48.27	48.12	0.58%	-
Jan 14, 2026	47.66	47.99	47.50	47.99	47.84	1.44%	-
Jan 13, 2026	47.53	47.53	47.31	47.31	47.17	-0.30%	-
Jan 12, 2026	47.52	47.52	47.26	47.45	47.31	0.25%	-
Jan 9, 2026	47.07	47.33	47.07	47.33	47.19	1.05%	-
Jan 8, 2026	45.68	46.84	45.22	46.84	46.70	2.88%	-
Jan 7, 2026	46.52	46.72	45.53	45.53	45.39	-3.60%	-
Jan 6, 2026	45.94	47.24	45.88	47.23	47.09	3.08%	-
Jan 5, 2026	45.69	45.82	45.34	45.82	45.68	1.60%	-
Jan 2, 2026	45.10	45.29	44.89	45.10	44.96	-0.13%	-
Dec 30, 2025	45.25	45.25	45.16	45.16	45.02	0.20%	-
Dec 29, 2025	44.78	45.07	44.57	45.07	44.93	2.18%	-
Dec 23, 2025	44.42	44.42	44.11	44.11	43.98	-0.65%	-
Dec 22, 2025	44.64	44.64	44.18	44.40	44.27	-0.78%	-
Dec 19, 2025	44.77	45.01	44.58	44.75	44.61	-0.58%	-
Dec 18, 2025	44.40	45.01	44.21	45.01	44.87	1.65%	-
Dec 17, 2025	44.30	44.60	44.02	44.28	44.15	0.18%	-
Dec 16, 2025	43.76	44.20	43.75	44.20	44.07	2.55%	-