Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	55.22	56.56	54.92	55.83	55.83	0.94%	3,376,297
Jun 17, 2025	55.71	55.91	55.20	55.31	55.31	-1.23%	3,511,811
Jun 16, 2025	55.07	56.13	54.64	56.00	56.00	3.00%	2,311,108
Jun 13, 2025	54.52	54.91	54.08	54.37	54.37	-1.41%	1,636,367
Jun 12, 2025	54.62	55.39	54.47	55.15	55.15	0.40%	1,542,628
Jun 11, 2025	54.81	54.98	54.35	54.93	54.93	-0.16%	2,927,738
Jun 10, 2025	54.44	55.36	54.17	55.02	55.02	1.46%	2,158,377
Jun 9, 2025	53.49	54.56	53.08	54.23	54.23	0.93%	2,000,712
Jun 6, 2025	53.84	54.22	53.40	53.73	53.73	0.45%	1,267,387
Jun 5, 2025	53.46	53.77	52.90	53.49	53.49	0.47%	1,702,102
Jun 4, 2025	53.46	53.85	53.16	53.24	53.24	-0.41%	2,046,641
Jun 3, 2025	51.96	53.55	51.74	53.46	53.46	2.51%	2,394,834
Jun 2, 2025	52.91	53.24	51.69	52.15	52.15	-2.67%	2,511,656
May 30, 2025	53.30	53.94	52.94	53.58	53.38	0.06%	5,447,728
May 29, 2025	53.06	53.58	52.87	53.55	53.35	1.32%	2,221,063
May 28, 2025	53.31	53.49	52.74	52.85	52.65	-0.96%	2,469,862
May 27, 2025	52.16	53.42	52.00	53.36	53.16	3.09%	2,922,641
May 23, 2025	52.86	52.98	51.64	51.76	51.56	-2.93%	3,813,551
May 22, 2025	53.76	53.76	52.30	53.32	53.12	-0.95%	4,706,126
May 21, 2025	53.94	54.39	53.55	53.83	53.62	-0.92%	3,962,812
May 20, 2025	54.07	54.48	53.77	54.33	54.12	-	3,128,210
May 19, 2025	53.23	54.40	53.04	54.33	54.12	1.04%	2,246,011
May 16, 2025	53.13	53.79	53.12	53.77	53.57	0.75%	1,800,665
May 15, 2025	52.91	53.41	52.35	53.37	53.17	0.89%	1,796,837
May 14, 2025	53.40	53.40	52.52	52.90	52.70	0.21%	3,182,978
May 13, 2025	53.38	53.67	52.51	52.79	52.59	-0.83%	2,542,469
May 12, 2025	53.69	54.09	52.52	53.23	53.03	2.11%	3,246,370
May 9, 2025	51.49	52.23	51.46	52.13	51.93	0.68%	1,711,322
May 8, 2025	51.18	52.15	50.88	51.78	51.58	2.21%	2,116,215
May 7, 2025	52.60	52.60	50.65	50.66	50.47	-1.97%	2,965,505
May 6, 2025	53.29	53.99	51.61	51.68	51.48	-0.33%	4,375,668
May 5, 2025	51.42	52.10	51.19	51.85	51.65	0.37%	2,623,338
May 2, 2025	52.02	52.04	51.13	51.66	51.46	0.86%	2,518,064
May 1, 2025	51.41	51.85	51.14	51.22	51.02	-1.39%	2,345,320
Apr 30, 2025	52.21	52.67	51.35	51.94	51.74	-0.86%	2,569,010
Apr 29, 2025	50.68	52.65	50.67	52.39	52.19	3.72%	2,962,633
Apr 28, 2025	50.49	50.95	49.83	50.51	50.32	-0.10%	1,624,696
Apr 25, 2025	50.38	50.82	50.07	50.56	50.37	0.08%	2,094,073
Apr 24, 2025	48.91	50.69	48.32	50.52	50.33	4.16%	2,292,424
Apr 23, 2025	48.64	49.69	48.12	48.50	48.32	0.27%	2,347,015
Apr 22, 2025	47.87	48.71	47.47	48.37	48.19	2.26%	2,511,201
Apr 21, 2025	46.99	47.40	46.71	47.30	47.12	-0.17%	2,360,034
Apr 17, 2025	47.06	47.82	46.93	47.38	47.20	0.66%	5,596,373
Apr 16, 2025	48.08	48.08	46.81	47.07	46.89	-1.11%	1,117,724
Apr 15, 2025	48.44	48.85	47.54	47.60	47.42	-2.46%	1,476,453
Apr 14, 2025	48.69	48.93	48.15	48.80	48.61	1.48%	1,813,227
Apr 11, 2025	45.80	48.48	45.54	48.09	47.91	4.63%	3,255,243
Apr 10, 2025	46.31	46.68	44.76	45.96	45.78	-1.54%	3,882,426
Apr 9, 2025	44.65	47.13	43.51	46.68	46.50	3.87%	7,981,425
Apr 8, 2025	47.88	48.14	44.35	44.94	44.77	-4.73%	4,049,582