Ball Corporation (BALL)
NYSE: BALL · Real-Time Price · USD
55.80
+0.44 (0.79%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ball Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 55.24 | 56.45 | 55.06 | 55.80 | 55.80 | 0.79% | 6,714,058 |
| Dec 19, 2024 | 55.50 | 56.51 | 55.14 | 55.36 | 55.36 | -0.45% | 2,357,313 |
| Dec 18, 2024 | 57.39 | 57.94 | 55.52 | 55.61 | 55.61 | -3.71% | 2,183,290 |
| Dec 17, 2024 | 57.34 | 58.14 | 57.32 | 57.75 | 57.75 | -0.14% | 1,813,349 |
| Dec 16, 2024 | 58.26 | 58.94 | 57.70 | 57.83 | 57.83 | -0.70% | 2,198,549 |
| Dec 13, 2024 | 57.72 | 58.37 | 57.63 | 58.24 | 58.24 | 0.43% | 1,737,157 |
| Dec 12, 2024 | 57.27 | 58.56 | 57.19 | 57.99 | 57.99 | 1.01% | 2,363,789 |
| Dec 11, 2024 | 57.33 | 57.50 | 56.57 | 57.41 | 57.41 | 0.58% | 2,493,072 |
| Dec 10, 2024 | 58.75 | 58.75 | 56.90 | 57.08 | 57.08 | -1.02% | 2,830,170 |
| Dec 9, 2024 | 57.14 | 58.28 | 56.93 | 57.67 | 57.67 | 0.98% | 2,726,796 |
| Dec 6, 2024 | 58.02 | 58.18 | 57.07 | 57.11 | 57.11 | -0.76% | 2,990,899 |
| Dec 5, 2024 | 60.67 | 60.71 | 56.43 | 57.55 | 57.55 | -5.75% | 5,253,378 |
| Dec 4, 2024 | 62.02 | 62.07 | 60.98 | 61.06 | 61.06 | -1.75% | 2,167,157 |
| Dec 3, 2024 | 62.70 | 62.89 | 62.00 | 62.15 | 62.15 | -1.08% | 1,797,563 |
| Dec 2, 2024 | 61.89 | 62.96 | 61.30 | 62.83 | 62.83 | 1.08% | 2,025,579 |
| Nov 29, 2024 | 62.51 | 62.91 | 61.88 | 62.16 | 61.96 | -0.70% | 820,125 |
| Nov 27, 2024 | 62.86 | 63.35 | 62.22 | 62.60 | 62.40 | 0.37% | 1,667,389 |
| Nov 26, 2024 | 62.44 | 62.51 | 61.85 | 62.37 | 62.17 | -0.14% | 1,169,375 |
| Nov 25, 2024 | 62.43 | 62.87 | 62.17 | 62.46 | 62.26 | 0.97% | 2,565,430 |
| Nov 22, 2024 | 61.11 | 61.94 | 60.98 | 61.86 | 61.66 | 1.69% | 1,164,302 |
| Nov 21, 2024 | 60.07 | 61.14 | 59.60 | 60.83 | 60.64 | 0.68% | 1,402,164 |
| Nov 20, 2024 | 59.88 | 60.44 | 59.63 | 60.42 | 60.23 | 0.85% | 1,769,697 |
| Nov 19, 2024 | 60.33 | 60.63 | 59.85 | 59.91 | 59.72 | -1.56% | 2,271,645 |
| Nov 18, 2024 | 60.63 | 61.17 | 60.43 | 60.86 | 60.67 | -0.10% | 2,524,841 |
| Nov 15, 2024 | 61.58 | 61.93 | 60.88 | 60.92 | 60.73 | -1.65% | 2,020,557 |
| Nov 14, 2024 | 62.32 | 63.17 | 61.90 | 61.94 | 61.74 | -0.86% | 2,060,397 |
| Nov 13, 2024 | 60.64 | 62.64 | 60.64 | 62.48 | 62.28 | 3.05% | 2,524,848 |
| Nov 12, 2024 | 60.12 | 60.87 | 60.12 | 60.63 | 60.44 | 0.53% | 1,576,155 |
| Nov 11, 2024 | 60.35 | 60.84 | 60.19 | 60.31 | 60.12 | 0.08% | 1,084,888 |
| Nov 8, 2024 | 60.04 | 60.79 | 59.79 | 60.26 | 60.07 | 0.53% | 1,368,325 |
| Nov 7, 2024 | 60.66 | 60.80 | 59.56 | 59.94 | 59.75 | -0.55% | 2,233,219 |
| Nov 6, 2024 | 61.73 | 61.74 | 59.69 | 60.27 | 60.08 | 0.48% | 2,072,113 |
| Nov 5, 2024 | 59.26 | 60.17 | 59.06 | 59.98 | 59.79 | 0.87% | 1,535,530 |
| Nov 4, 2024 | 59.13 | 59.99 | 58.85 | 59.46 | 59.27 | 0.76% | 1,857,579 |
| Nov 1, 2024 | 60.01 | 60.87 | 58.96 | 59.01 | 58.82 | -0.41% | 2,331,850 |
| Oct 31, 2024 | 64.76 | 64.80 | 59.23 | 59.25 | 59.06 | -7.70% | 3,159,400 |
| Oct 30, 2024 | 63.13 | 64.26 | 62.97 | 64.19 | 63.99 | 1.42% | 2,283,862 |
| Oct 29, 2024 | 64.14 | 64.25 | 63.29 | 63.29 | 63.09 | -2.01% | 1,812,456 |
| Oct 28, 2024 | 64.57 | 65.06 | 64.44 | 64.59 | 64.39 | 0.87% | 1,291,997 |
| Oct 25, 2024 | 64.77 | 64.90 | 63.90 | 64.03 | 63.83 | -0.91% | 1,318,494 |
| Oct 24, 2024 | 65.43 | 65.44 | 64.49 | 64.62 | 64.42 | -1.31% | 1,504,438 |
| Oct 23, 2024 | 65.63 | 65.75 | 65.07 | 65.48 | 65.27 | 0.02% | 1,362,750 |
| Oct 22, 2024 | 66.25 | 66.30 | 65.19 | 65.47 | 65.26 | -1.09% | 1,151,588 |
| Oct 21, 2024 | 67.10 | 67.20 | 65.94 | 66.19 | 65.98 | -1.58% | 1,376,618 |
| Oct 18, 2024 | 67.34 | 67.84 | 66.86 | 67.25 | 67.04 | 0.66% | 1,792,313 |
| Oct 17, 2024 | 66.74 | 67.36 | 66.60 | 66.81 | 66.60 | -0.71% | 2,113,966 |
| Oct 16, 2024 | 66.15 | 67.49 | 66.13 | 67.29 | 67.08 | 1.91% | 1,592,181 |
| Oct 15, 2024 | 65.91 | 66.91 | 65.90 | 66.03 | 65.82 | 0.98% | 1,843,623 |
| Oct 14, 2024 | 64.56 | 65.69 | 64.33 | 65.39 | 65.18 | 1.16% | 2,222,938 |
| Oct 11, 2024 | 64.59 | 65.31 | 64.32 | 64.64 | 64.44 | 0.26% | 1,350,364 |
| Oct 10, 2024 | 64.57 | 64.96 | 64.01 | 64.47 | 64.27 | -0.51% | 1,201,728 |
| Oct 9, 2024 | 64.26 | 65.06 | 64.26 | 64.80 | 64.59 | 1.16% | 1,177,425 |
| Oct 8, 2024 | 63.90 | 64.35 | 63.57 | 64.06 | 63.86 | 0.17% | 992,930 |
| Oct 7, 2024 | 65.36 | 65.43 | 63.36 | 63.95 | 63.75 | -3.14% | 1,751,933 |
| Oct 4, 2024 | 65.73 | 66.13 | 65.29 | 66.02 | 65.81 | 1.03% | 873,509 |
| Oct 3, 2024 | 66.25 | 66.25 | 65.27 | 65.35 | 65.14 | -1.71% | 1,276,792 |
| Oct 2, 2024 | 67.35 | 67.50 | 66.48 | 66.49 | 66.28 | -1.66% | 822,345 |
| Oct 1, 2024 | 67.88 | 68.12 | 67.48 | 67.61 | 67.40 | -0.44% | 1,283,946 |
| Sep 30, 2024 | 67.10 | 67.95 | 66.97 | 67.91 | 67.70 | 0.65% | 1,258,150 |
| Sep 27, 2024 | 67.00 | 67.87 | 66.84 | 67.47 | 67.26 | 0.70% | 1,560,280 |
| Sep 26, 2024 | 67.12 | 67.38 | 66.59 | 67.00 | 66.79 | 0.86% | 1,496,109 |
| Sep 25, 2024 | 67.25 | 67.39 | 66.24 | 66.43 | 66.22 | -1.06% | 1,051,340 |
| Sep 24, 2024 | 66.97 | 67.46 | 66.97 | 67.14 | 66.93 | -0.15% | 959,758 |
| Sep 23, 2024 | 66.49 | 67.28 | 66.02 | 67.24 | 67.03 | 1.40% | 1,421,927 |
| Sep 20, 2024 | 66.98 | 66.98 | 65.91 | 66.31 | 66.10 | -1.19% | 4,607,753 |
| Sep 19, 2024 | 67.33 | 67.56 | 66.46 | 67.11 | 66.90 | 0.89% | 1,346,516 |
| Sep 18, 2024 | 67.72 | 67.72 | 66.46 | 66.52 | 66.31 | -1.04% | 1,393,366 |
| Sep 17, 2024 | 67.00 | 67.82 | 66.98 | 67.22 | 67.01 | 0.33% | 1,180,830 |
| Sep 16, 2024 | 66.33 | 67.04 | 66.06 | 67.00 | 66.79 | 1.52% | 1,146,779 |
| Sep 13, 2024 | 66.11 | 66.37 | 65.77 | 66.00 | 65.79 | 0.56% | 1,087,116 |
| Sep 12, 2024 | 65.07 | 65.89 | 64.73 | 65.63 | 65.42 | 0.74% | 1,003,616 |
| Sep 11, 2024 | 64.41 | 65.21 | 63.19 | 65.15 | 64.94 | 0.87% | 1,356,823 |
| Sep 10, 2024 | 64.36 | 64.85 | 63.80 | 64.59 | 64.39 | 0.47% | 1,078,779 |
| Sep 9, 2024 | 64.36 | 64.96 | 64.14 | 64.29 | 64.09 | -0.02% | 1,430,098 |
| Sep 6, 2024 | 64.30 | 65.00 | 64.10 | 64.30 | 64.10 | -0.39% | 1,535,829 |
| Sep 5, 2024 | 65.00 | 65.18 | 64.28 | 64.55 | 64.35 | -0.48% | 1,282,738 |
| Sep 4, 2024 | 65.02 | 65.96 | 64.44 | 64.86 | 64.65 | 1.50% | 1,657,362 |
| Sep 3, 2024 | 63.15 | 64.20 | 63.02 | 63.90 | 63.70 | 0.14% | 1,475,812 |
| Aug 30, 2024 | 62.75 | 63.88 | 62.38 | 63.81 | 63.41 | 2.28% | 2,131,997 |
| Aug 29, 2024 | 63.87 | 63.87 | 62.21 | 62.39 | 62.00 | -1.73% | 1,987,770 |
| Aug 28, 2024 | 63.91 | 64.18 | 63.25 | 63.49 | 63.09 | -0.89% | 1,658,649 |
| Aug 27, 2024 | 64.24 | 64.32 | 63.81 | 64.06 | 63.66 | -0.44% | 1,299,467 |
| Aug 26, 2024 | 64.74 | 65.12 | 64.25 | 64.34 | 63.94 | -0.34% | 968,819 |
| Aug 23, 2024 | 64.09 | 65.02 | 63.74 | 64.56 | 64.15 | 1.19% | 743,587 |
| Aug 22, 2024 | 64.02 | 64.02 | 63.48 | 63.80 | 63.40 | -0.23% | 870,905 |
| Aug 21, 2024 | 63.46 | 64.01 | 63.32 | 63.95 | 63.55 | 1.04% | 862,730 |
| Aug 20, 2024 | 63.66 | 63.66 | 63.02 | 63.29 | 62.89 | -0.60% | 1,215,147 |
| Aug 19, 2024 | 63.50 | 63.93 | 63.30 | 63.67 | 63.27 | 0.39% | 1,116,499 |
| Aug 16, 2024 | 62.89 | 63.49 | 62.64 | 63.42 | 63.02 | 0.67% | 1,026,158 |
| Aug 15, 2024 | 62.60 | 63.26 | 62.26 | 63.00 | 62.60 | 1.29% | 1,246,506 |
| Aug 14, 2024 | 63.15 | 63.61 | 62.01 | 62.20 | 61.81 | -0.61% | 1,447,258 |
| Aug 13, 2024 | 62.42 | 62.89 | 62.14 | 62.58 | 62.19 | 0.85% | 1,247,399 |
| Aug 12, 2024 | 62.29 | 62.72 | 61.84 | 62.05 | 61.66 | -0.40% | 1,721,305 |
| Aug 9, 2024 | 63.20 | 63.49 | 62.17 | 62.30 | 61.91 | -1.42% | 1,605,185 |
| Aug 8, 2024 | 63.29 | 63.64 | 63.03 | 63.20 | 62.80 | 0.40% | 1,845,776 |
| Aug 7, 2024 | 63.70 | 64.27 | 62.89 | 62.95 | 62.55 | -0.55% | 1,361,273 |
| Aug 6, 2024 | 62.88 | 64.56 | 62.67 | 63.30 | 62.90 | 0.99% | 1,638,288 |
| Aug 5, 2024 | 63.63 | 64.36 | 62.40 | 62.68 | 62.29 | -3.21% | 2,278,316 |
| Aug 2, 2024 | 64.09 | 64.80 | 62.79 | 64.76 | 64.35 | 0.34% | 2,380,943 |
| Aug 1, 2024 | 62.33 | 64.88 | 61.00 | 64.54 | 64.13 | 1.11% | 3,057,761 |