Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	53.06	53.56	52.22	53.35	53.35	0.72%	2,243,788
Dec 31, 2025	53.04	53.26	52.91	52.97	52.97	-0.51%	1,361,541
Dec 30, 2025	53.05	53.48	52.87	53.24	53.24	0.15%	1,361,524
Dec 29, 2025	52.55	53.32	52.47	53.16	53.16	0.95%	1,676,779
Dec 26, 2025	52.33	52.73	52.26	52.66	52.66	0.75%	965,133
Dec 24, 2025	52.20	52.50	52.16	52.27	52.27	0.08%	1,184,074
Dec 23, 2025	52.08	52.50	51.82	52.23	52.23	-0.17%	1,470,995
Dec 22, 2025	51.73	52.40	51.58	52.32	52.32	0.56%	2,092,209
Dec 19, 2025	52.21	52.55	51.85	52.03	52.03	-0.80%	5,171,603
Dec 18, 2025	52.14	52.97	51.82	52.45	52.45	0.73%	3,701,495
Dec 17, 2025	51.97	52.39	51.41	52.07	52.07	0.60%	3,509,058
Dec 16, 2025	51.73	52.13	51.56	51.76	51.76	0.35%	3,656,743
Dec 15, 2025	51.00	51.64	50.63	51.58	51.58	1.32%	3,597,828
Dec 12, 2025	49.44	51.04	49.33	50.91	50.91	3.45%	3,602,789
Dec 11, 2025	47.75	49.37	47.53	49.21	49.21	3.01%	4,011,654
Dec 10, 2025	46.78	48.30	46.65	47.77	47.77	1.92%	2,770,824
Dec 9, 2025	47.54	47.54	46.85	46.87	46.87	-1.76%	1,721,789
Dec 8, 2025	48.91	48.91	47.51	47.71	47.71	-2.69%	2,183,969
Dec 5, 2025	48.74	49.46	48.43	49.03	49.03	0.37%	2,783,702
Dec 4, 2025	48.64	48.95	48.47	48.85	48.85	0.14%	2,447,613
Dec 3, 2025	48.61	49.20	48.45	48.78	48.78	0.76%	1,624,178
Dec 2, 2025	49.27	49.27	48.26	48.41	48.41	-1.26%	1,951,651
Dec 1, 2025	49.20	49.69	48.98	49.03	49.03	-1.01%	2,250,203
Nov 28, 2025	49.73	50.03	49.25	49.53	49.33	-0.20%	1,054,473
Nov 26, 2025	49.16	49.76	48.95	49.63	49.43	0.51%	1,501,887
Nov 25, 2025	49.24	49.67	49.17	49.38	49.18	1.13%	2,287,483
Nov 24, 2025	49.48	49.83	48.62	48.83	48.63	-2.09%	6,497,950
Nov 21, 2025	48.21	50.34	48.09	49.87	49.67	4.09%	4,251,647
Nov 20, 2025	47.44	48.08	47.35	47.91	47.72	0.71%	3,315,149
Nov 19, 2025	47.44	47.61	47.15	47.57	47.38	0.08%	2,638,900
Nov 18, 2025	47.72	47.91	47.30	47.53	47.34	0.02%	2,377,393
Nov 17, 2025	48.37	48.53	47.35	47.52	47.33	-0.17%	3,054,796
Nov 14, 2025	47.81	48.18	47.17	47.60	47.41	-0.71%	4,141,596
Nov 13, 2025	46.74	48.27	46.56	47.94	47.75	3.16%	3,626,550
Nov 12, 2025	47.35	47.67	46.41	46.47	46.28	-1.65%	3,547,846
Nov 11, 2025	46.56	47.63	46.56	47.25	47.06	1.81%	3,347,740
Nov 10, 2025	47.40	48.57	46.06	46.41	46.22	-5.25%	4,715,813
Nov 7, 2025	49.13	49.13	48.37	48.98	48.78	1.24%	3,501,758
Nov 6, 2025	49.01	49.47	48.25	48.38	48.18	-1.04%	2,746,560
Nov 5, 2025	47.88	49.05	47.06	48.89	48.69	2.22%	3,657,412
Nov 4, 2025	46.44	48.28	44.83	47.83	47.64	1.53%	4,952,201
Nov 3, 2025	46.69	47.37	46.37	47.11	46.92	0.23%	4,134,536
Oct 31, 2025	46.86	47.12	46.33	47.00	46.81	-0.61%	3,309,755
Oct 30, 2025	47.63	48.01	47.26	47.29	47.10	-1.03%	2,524,169
Oct 29, 2025	48.77	48.94	47.57	47.78	47.59	-2.67%	2,539,140
Oct 28, 2025	49.76	49.88	49.04	49.09	48.89	-1.52%	1,914,465
Oct 27, 2025	50.11	50.35	49.66	49.85	49.65	0.04%	3,032,375
Oct 24, 2025	50.00	50.12	49.61	49.83	49.63	0.26%	2,150,423
Oct 23, 2025	49.86	50.67	49.41	49.70	49.50	-0.10%	2,458,836
Oct 22, 2025	49.53	50.10	49.33	49.75	49.55	0.83%	2,692,067