Ball Corporation (BALL)
NYSE: BALL · Real-Time Price · USD
67.00
+0.57 (0.86%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 67.12 | 67.38 | 66.59 | 67.00 | 67.00 | 0.86% | 1,454,814 |
| Sep 25, 2024 | 67.25 | 67.39 | 66.24 | 66.43 | 66.43 | -1.06% | 1,051,340 |
| Sep 24, 2024 | 66.97 | 67.46 | 66.97 | 67.14 | 67.14 | -0.15% | 959,758 |
| Sep 23, 2024 | 66.49 | 67.28 | 66.02 | 67.24 | 67.24 | 1.40% | 1,421,927 |
| Sep 20, 2024 | 66.98 | 66.98 | 65.91 | 66.31 | 66.31 | -1.19% | 4,607,753 |
| Sep 19, 2024 | 67.33 | 67.56 | 66.46 | 67.11 | 67.11 | 0.89% | 1,346,516 |
| Sep 18, 2024 | 67.72 | 67.72 | 66.46 | 66.52 | 66.52 | -1.04% | 1,393,366 |
| Sep 17, 2024 | 67.00 | 67.82 | 66.98 | 67.22 | 67.22 | 0.33% | 1,180,830 |
| Sep 16, 2024 | 66.33 | 67.04 | 66.06 | 67.00 | 67.00 | 1.52% | 1,146,779 |
| Sep 13, 2024 | 66.11 | 66.37 | 65.77 | 66.00 | 66.00 | 0.56% | 1,087,116 |
| Sep 12, 2024 | 65.07 | 65.89 | 64.73 | 65.63 | 65.63 | 0.74% | 1,003,616 |
| Sep 11, 2024 | 64.41 | 65.21 | 63.19 | 65.15 | 65.15 | 0.87% | 1,356,823 |
| Sep 10, 2024 | 64.36 | 64.85 | 63.80 | 64.59 | 64.59 | 0.47% | 1,078,779 |
| Sep 9, 2024 | 64.36 | 64.96 | 64.14 | 64.29 | 64.29 | -0.02% | 1,430,098 |
| Sep 6, 2024 | 64.30 | 65.00 | 64.10 | 64.30 | 64.30 | -0.39% | 1,535,829 |
| Sep 5, 2024 | 65.00 | 65.18 | 64.28 | 64.55 | 64.55 | -0.48% | 1,282,738 |
| Sep 4, 2024 | 65.02 | 65.96 | 64.44 | 64.86 | 64.86 | 1.50% | 1,657,362 |
| Sep 3, 2024 | 63.15 | 64.20 | 63.02 | 63.90 | 63.90 | 0.14% | 1,475,812 |
| Aug 30, 2024 | 62.75 | 63.88 | 62.38 | 63.81 | 63.61 | 2.28% | 2,131,997 |
| Aug 29, 2024 | 63.87 | 63.87 | 62.21 | 62.39 | 62.20 | -1.73% | 1,987,770 |
| Aug 28, 2024 | 63.91 | 64.18 | 63.25 | 63.49 | 63.29 | -0.89% | 1,658,649 |
| Aug 27, 2024 | 64.24 | 64.32 | 63.81 | 64.06 | 63.86 | -0.44% | 1,299,467 |
| Aug 26, 2024 | 64.74 | 65.12 | 64.25 | 64.34 | 64.14 | -0.34% | 968,819 |
| Aug 23, 2024 | 64.09 | 65.02 | 63.74 | 64.56 | 64.36 | 1.19% | 743,587 |
| Aug 22, 2024 | 64.02 | 64.02 | 63.48 | 63.80 | 63.60 | -0.23% | 870,905 |
| Aug 21, 2024 | 63.46 | 64.01 | 63.32 | 63.95 | 63.75 | 1.04% | 862,730 |
| Aug 20, 2024 | 63.66 | 63.66 | 63.02 | 63.29 | 63.09 | -0.60% | 1,215,147 |
| Aug 19, 2024 | 63.50 | 63.93 | 63.30 | 63.67 | 63.47 | 0.39% | 1,116,499 |
| Aug 16, 2024 | 62.89 | 63.49 | 62.64 | 63.42 | 63.22 | 0.67% | 1,026,158 |
| Aug 15, 2024 | 62.60 | 63.26 | 62.26 | 63.00 | 62.80 | 1.29% | 1,246,506 |
| Aug 14, 2024 | 63.15 | 63.61 | 62.01 | 62.20 | 62.01 | -0.61% | 1,447,258 |
| Aug 13, 2024 | 62.42 | 62.89 | 62.14 | 62.58 | 62.39 | 0.85% | 1,247,399 |
| Aug 12, 2024 | 62.29 | 62.72 | 61.84 | 62.05 | 61.86 | -0.40% | 1,721,305 |
| Aug 9, 2024 | 63.20 | 63.49 | 62.17 | 62.30 | 62.11 | -1.42% | 1,605,185 |
| Aug 8, 2024 | 63.29 | 63.64 | 63.03 | 63.20 | 63.00 | 0.40% | 1,845,776 |
| Aug 7, 2024 | 63.70 | 64.27 | 62.89 | 62.95 | 62.75 | -0.55% | 1,361,273 |
| Aug 6, 2024 | 62.88 | 64.56 | 62.67 | 63.30 | 63.10 | 0.99% | 1,638,288 |
| Aug 5, 2024 | 63.63 | 64.36 | 62.40 | 62.68 | 62.48 | -3.21% | 2,278,316 |
| Aug 2, 2024 | 64.09 | 64.80 | 62.79 | 64.76 | 64.56 | 0.34% | 2,380,943 |
| Aug 1, 2024 | 62.33 | 64.88 | 61.00 | 64.54 | 64.34 | 1.11% | 3,057,761 |
| Jul 31, 2024 | 63.25 | 64.53 | 62.87 | 63.83 | 63.63 | 0.92% | 1,747,827 |
| Jul 30, 2024 | 63.16 | 63.42 | 62.76 | 63.25 | 63.05 | 0.02% | 1,264,892 |
| Jul 29, 2024 | 63.49 | 63.67 | 62.80 | 63.24 | 63.04 | -0.02% | 1,015,148 |
| Jul 26, 2024 | 62.62 | 63.42 | 62.05 | 63.25 | 63.05 | 1.93% | 1,155,070 |
| Jul 25, 2024 | 61.94 | 62.97 | 61.85 | 62.05 | 61.86 | -0.02% | 1,016,194 |
| Jul 24, 2024 | 62.82 | 63.13 | 61.87 | 62.06 | 61.87 | -1.04% | 1,253,609 |
| Jul 23, 2024 | 63.18 | 63.70 | 62.17 | 62.71 | 62.51 | 2.28% | 2,343,790 |
| Jul 22, 2024 | 61.10 | 61.50 | 60.25 | 61.31 | 61.12 | 0.44% | 1,957,320 |
| Jul 19, 2024 | 61.72 | 61.72 | 60.69 | 61.04 | 60.85 | -1.09% | 1,672,667 |
| Jul 18, 2024 | 61.53 | 62.80 | 61.53 | 61.71 | 61.52 | -0.34% | 1,059,283 |
| Jul 17, 2024 | 61.56 | 62.64 | 61.37 | 61.92 | 61.73 | -0.29% | 1,421,288 |
| Jul 16, 2024 | 61.15 | 62.22 | 61.00 | 62.10 | 61.91 | 1.62% | 1,017,141 |
| Jul 15, 2024 | 60.71 | 61.72 | 60.67 | 61.11 | 60.92 | 0.51% | 1,526,355 |
| Jul 12, 2024 | 61.05 | 61.48 | 60.38 | 60.80 | 60.61 | 0.50% | 2,455,497 |
| Jul 11, 2024 | 60.00 | 60.89 | 59.57 | 60.50 | 60.31 | 2.04% | 2,344,235 |
| Jul 10, 2024 | 59.33 | 59.87 | 59.15 | 59.29 | 59.11 | 0.73% | 1,904,537 |
| Jul 9, 2024 | 59.31 | 59.67 | 58.71 | 58.86 | 58.68 | -1.77% | 1,556,939 |
| Jul 8, 2024 | 59.93 | 60.46 | 59.75 | 59.92 | 59.73 | 0.47% | 1,336,577 |
| Jul 5, 2024 | 59.82 | 59.86 | 58.99 | 59.64 | 59.45 | -0.65% | 1,670,539 |
| Jul 3, 2024 | 59.63 | 60.43 | 59.44 | 60.03 | 59.84 | 0.54% | 1,097,593 |
| Jul 2, 2024 | 59.40 | 59.72 | 58.94 | 59.71 | 59.52 | 0.27% | 1,515,501 |
| Jul 1, 2024 | 60.30 | 60.56 | 59.27 | 59.55 | 59.36 | -0.78% | 1,507,627 |
| Jun 28, 2024 | 61.20 | 61.50 | 59.57 | 60.02 | 59.83 | -1.74% | 4,820,883 |
| Jun 27, 2024 | 60.51 | 61.52 | 60.51 | 61.08 | 60.89 | 0.69% | 1,891,948 |
| Jun 26, 2024 | 61.23 | 61.78 | 60.56 | 60.66 | 60.47 | -1.21% | 1,418,146 |
| Jun 25, 2024 | 61.95 | 62.60 | 60.77 | 61.40 | 61.21 | -0.29% | 2,406,446 |
| Jun 24, 2024 | 60.69 | 61.87 | 60.30 | 61.58 | 61.39 | 1.52% | 2,439,647 |
| Jun 21, 2024 | 60.82 | 61.37 | 60.29 | 60.66 | 60.47 | 0.38% | 4,669,041 |
| Jun 20, 2024 | 61.91 | 62.07 | 59.12 | 60.43 | 60.24 | -2.94% | 7,354,616 |
| Jun 18, 2024 | 66.53 | 66.97 | 61.88 | 62.26 | 62.07 | -6.29% | 5,058,794 |
| Jun 17, 2024 | 65.91 | 66.61 | 65.91 | 66.44 | 66.23 | 0.65% | 1,616,702 |
| Jun 14, 2024 | 65.87 | 66.17 | 65.21 | 66.01 | 65.80 | -0.32% | 1,320,262 |
| Jun 13, 2024 | 67.02 | 67.21 | 65.34 | 66.22 | 66.01 | -1.37% | 1,809,310 |
| Jun 12, 2024 | 68.51 | 68.85 | 66.85 | 67.14 | 66.93 | -1.06% | 2,056,372 |
| Jun 11, 2024 | 68.30 | 68.30 | 67.50 | 67.86 | 67.65 | -0.79% | 2,217,704 |
| Jun 10, 2024 | 68.09 | 68.42 | 67.47 | 68.40 | 68.19 | -0.10% | 1,506,111 |
| Jun 7, 2024 | 69.42 | 69.72 | 68.33 | 68.47 | 68.26 | -1.89% | 1,533,702 |
| Jun 6, 2024 | 69.90 | 70.07 | 69.02 | 69.79 | 69.57 | -0.29% | 1,404,511 |
| Jun 5, 2024 | 68.96 | 70.05 | 68.68 | 69.99 | 69.77 | 1.29% | 1,534,622 |
| Jun 4, 2024 | 69.09 | 69.28 | 68.38 | 69.10 | 68.88 | -0.80% | 1,807,779 |
| Jun 3, 2024 | 69.03 | 69.73 | 68.34 | 69.66 | 69.44 | 0.33% | 1,940,220 |
| May 31, 2024 | 68.55 | 69.52 | 68.43 | 69.43 | 69.02 | 1.12% | 3,792,760 |
| May 30, 2024 | 66.60 | 68.73 | 66.60 | 68.66 | 68.25 | 3.19% | 1,904,374 |
| May 29, 2024 | 66.96 | 67.35 | 66.45 | 66.54 | 66.14 | -1.36% | 2,018,334 |
| May 28, 2024 | 68.83 | 68.88 | 67.20 | 67.46 | 67.06 | -2.06% | 1,877,600 |
| May 24, 2024 | 68.98 | 69.13 | 68.01 | 68.88 | 68.47 | 0.47% | 1,640,199 |
| May 23, 2024 | 70.05 | 70.28 | 68.37 | 68.56 | 68.15 | -2.22% | 1,593,657 |
| May 22, 2024 | 69.62 | 70.24 | 69.39 | 70.12 | 69.70 | -0.27% | 1,631,245 |
| May 21, 2024 | 70.09 | 70.43 | 69.76 | 70.31 | 69.89 | 0.31% | 1,141,234 |
| May 20, 2024 | 70.07 | 70.73 | 69.74 | 70.09 | 69.67 | -0.03% | 1,273,853 |
| May 17, 2024 | 70.32 | 70.54 | 69.72 | 70.11 | 69.69 | -0.16% | 1,111,435 |
| May 16, 2024 | 70.53 | 70.80 | 70.18 | 70.22 | 69.80 | -0.44% | 1,538,012 |
| May 15, 2024 | 70.60 | 70.97 | 70.24 | 70.53 | 70.11 | 0.71% | 1,677,623 |
| May 14, 2024 | 69.71 | 70.16 | 69.25 | 70.03 | 69.61 | 1.10% | 1,973,878 |
| May 13, 2024 | 69.52 | 69.83 | 69.01 | 69.27 | 68.86 | 0.16% | 1,717,649 |
| May 10, 2024 | 69.78 | 69.81 | 68.85 | 69.16 | 68.75 | -0.65% | 1,809,967 |
| May 9, 2024 | 70.17 | 70.46 | 69.39 | 69.61 | 69.19 | -0.40% | 2,017,040 |
| May 8, 2024 | 68.94 | 70.11 | 68.74 | 69.89 | 69.47 | 0.98% | 2,062,242 |
| May 7, 2024 | 69.00 | 69.66 | 68.66 | 69.21 | 68.80 | 0.45% | 1,768,391 |
| May 6, 2024 | 68.86 | 69.59 | 68.54 | 68.90 | 68.49 | 0.45% | 1,929,325 |