Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	62.33	62.41	61.44	62.19	62.19	0.81%	1,802,235
Mar 12, 2026	61.46	62.31	60.85	61.69	61.69	0.29%	2,317,959
Mar 11, 2026	61.75	62.01	61.07	61.51	61.51	-0.82%	1,260,563
Mar 10, 2026	61.77	62.98	61.25	62.02	62.02	-0.59%	1,476,736
Mar 9, 2026	61.79	62.69	60.75	62.39	62.39	-0.22%	1,835,740
Mar 6, 2026	63.48	63.48	61.75	62.53	62.53	-1.09%	2,024,823
Mar 5, 2026	64.35	64.84	62.92	63.22	63.22	-2.41%	2,015,200
Mar 4, 2026	65.27	65.52	64.14	64.78	64.78	-0.64%	1,655,038
Mar 3, 2026	65.13	65.51	64.30	65.20	65.20	-1.84%	1,654,049
Mar 2, 2026	66.57	66.82	65.75	66.42	66.42	-1.06%	1,905,863
Feb 27, 2026	66.75	67.26	66.20	67.13	66.93	0.75%	2,660,472
Feb 26, 2026	66.32	66.70	65.49	66.63	66.43	0.91%	1,705,177
Feb 25, 2026	66.43	66.68	65.22	66.03	65.83	-0.74%	1,595,788
Feb 24, 2026	67.26	67.70	66.34	66.52	66.32	-0.92%	2,212,510
Feb 23, 2026	66.28	67.14	65.97	67.14	66.94	0.92%	1,740,749
Feb 20, 2026	66.25	66.65	65.80	66.53	66.33	0.76%	2,157,162
Feb 19, 2026	66.25	66.58	65.29	66.03	65.83	-0.42%	1,467,492
Feb 18, 2026	66.59	67.02	66.16	66.31	66.11	-0.36%	2,262,633
Feb 17, 2026	67.46	67.82	66.29	66.55	66.35	-1.10%	1,680,168
Feb 13, 2026	66.75	67.70	65.82	67.29	67.09	0.85%	1,853,040
Feb 12, 2026	67.67	68.15	66.63	66.72	66.52	-0.92%	1,900,686
Feb 11, 2026	67.57	68.29	66.92	67.34	67.14	-0.62%	2,161,567
Feb 10, 2026	66.81	67.78	66.28	67.76	67.56	1.67%	2,216,533
Feb 9, 2026	66.02	66.68	65.34	66.65	66.45	0.27%	2,279,117
Feb 6, 2026	66.58	66.73	65.81	66.47	66.27	0.42%	3,374,976
Feb 5, 2026	65.27	66.97	64.58	66.19	65.99	2.13%	3,976,290
Feb 4, 2026	62.56	65.05	62.26	64.81	64.62	4.92%	4,619,813
Feb 3, 2026	59.46	62.77	58.20	61.77	61.59	8.96%	5,886,484
Feb 2, 2026	56.51	57.15	55.99	56.69	56.52	-0.32%	3,617,354
Jan 30, 2026	56.36	56.95	55.92	56.87	56.70	0.53%	2,164,762
Jan 29, 2026	56.69	57.03	56.01	56.57	56.40	0.55%	1,882,770
Jan 28, 2026	56.87	57.07	55.89	56.26	56.09	-1.32%	1,584,014
Jan 27, 2026	57.00	57.37	56.70	57.01	56.84	-0.35%	1,268,524
Jan 26, 2026	57.53	57.60	56.81	57.21	57.04	-0.26%	1,814,053
Jan 23, 2026	56.38	57.50	56.27	57.36	57.19	1.90%	1,736,624
Jan 22, 2026	55.80	56.85	55.80	56.29	56.12	0.66%	1,568,541
Jan 21, 2026	55.71	55.93	54.94	55.92	55.75	0.99%	1,970,057
Jan 20, 2026	55.49	55.97	55.27	55.37	55.21	-1.27%	1,869,496
Jan 16, 2026	55.64	56.21	55.26	56.08	55.91	0.34%	2,401,006
Jan 15, 2026	56.24	56.35	55.40	55.89	55.72	-0.25%	1,405,295
Jan 14, 2026	55.58	56.24	55.07	56.03	55.86	0.95%	1,703,250
Jan 13, 2026	55.37	55.50	54.81	55.50	55.33	0.05%	1,520,996
Jan 12, 2026	55.61	55.76	55.23	55.47	55.30	-0.27%	1,730,755
Jan 9, 2026	55.25	55.72	54.59	55.62	55.45	1.44%	1,711,161
Jan 8, 2026	53.13	55.23	52.79	54.83	54.67	2.43%	2,040,132
Jan 7, 2026	54.34	54.86	52.98	53.53	53.37	-1.42%	2,827,089
Jan 6, 2026	54.81	55.58	54.26	54.30	54.14	0.72%	4,932,204
Jan 5, 2026	52.82	54.29	52.71	53.91	53.75	1.05%	2,801,926
Jan 2, 2026	53.06	53.56	52.22	53.35	53.19	0.72%	2,243,839
Dec 31, 2025	53.04	53.26	52.91	52.97	52.81	-0.51%	1,361,542