Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	53.30	53.73	52.94	53.74	-	0.35%	673,592
May 29, 2025	53.06	53.58	52.87	53.55	53.55	1.32%	2,221,063
May 28, 2025	53.31	53.49	52.74	52.85	52.85	-0.96%	2,469,862
May 27, 2025	52.16	53.42	52.00	53.36	53.36	3.09%	2,922,641
May 23, 2025	52.86	52.98	51.64	51.76	51.76	-2.93%	3,813,551
May 22, 2025	53.76	53.76	52.30	53.32	53.32	-0.95%	4,706,126
May 21, 2025	53.94	54.39	53.55	53.83	53.83	-0.92%	3,962,812
May 20, 2025	54.07	54.48	53.77	54.33	54.33	-	3,128,210
May 19, 2025	53.23	54.40	53.04	54.33	54.33	1.04%	2,246,011
May 16, 2025	53.13	53.79	53.12	53.77	53.77	0.75%	1,800,665
May 15, 2025	52.91	53.41	52.35	53.37	53.37	0.89%	1,796,837
May 14, 2025	53.40	53.40	52.52	52.90	52.90	0.21%	3,182,978
May 13, 2025	53.38	53.67	52.51	52.79	52.79	-0.83%	2,542,469
May 12, 2025	53.69	54.09	52.52	53.23	53.23	2.11%	3,246,370
May 9, 2025	51.49	52.23	51.46	52.13	52.13	0.68%	1,711,322
May 8, 2025	51.18	52.15	50.88	51.78	51.78	2.21%	2,116,215
May 7, 2025	52.60	52.60	50.65	50.66	50.66	-1.97%	2,965,505
May 6, 2025	53.29	53.99	51.61	51.68	51.68	-0.33%	4,375,668
May 5, 2025	51.42	52.10	51.19	51.85	51.85	0.37%	2,623,338
May 2, 2025	52.02	52.04	51.13	51.66	51.66	0.86%	2,518,064
May 1, 2025	51.41	51.85	51.14	51.22	51.22	-1.39%	2,345,320
Apr 30, 2025	52.21	52.67	51.35	51.94	51.94	-0.86%	2,569,010
Apr 29, 2025	50.68	52.65	50.67	52.39	52.39	3.72%	2,962,633
Apr 28, 2025	50.49	50.95	49.83	50.51	50.51	-0.10%	1,624,696
Apr 25, 2025	50.38	50.82	50.07	50.56	50.56	0.08%	2,094,073
Apr 24, 2025	48.91	50.69	48.32	50.52	50.52	4.16%	2,292,424
Apr 23, 2025	48.64	49.69	48.12	48.50	48.50	0.27%	2,347,015
Apr 22, 2025	47.87	48.71	47.47	48.37	48.37	2.26%	2,511,201
Apr 21, 2025	46.99	47.40	46.71	47.30	47.30	-0.17%	2,360,034
Apr 17, 2025	47.06	47.82	46.93	47.38	47.38	0.66%	5,596,373
Apr 16, 2025	48.08	48.08	46.81	47.07	47.07	-1.11%	1,117,724
Apr 15, 2025	48.44	48.85	47.54	47.60	47.60	-2.46%	1,476,453
Apr 14, 2025	48.69	48.93	48.15	48.80	48.80	1.48%	1,813,227
Apr 11, 2025	45.80	48.48	45.54	48.09	48.09	4.63%	3,255,243
Apr 10, 2025	46.31	46.68	44.76	45.96	45.96	-1.54%	3,882,426
Apr 9, 2025	44.65	47.13	43.51	46.68	46.68	3.87%	7,981,425
Apr 8, 2025	47.88	48.14	44.35	44.94	44.94	-4.73%	4,049,582
Apr 7, 2025	47.11	48.96	46.14	47.17	47.17	-2.94%	3,945,771
Apr 4, 2025	49.91	50.10	48.51	48.60	48.60	-3.76%	2,745,917
Apr 3, 2025	50.33	51.16	50.05	50.50	50.50	-3.46%	2,244,154
Apr 2, 2025	51.86	52.36	51.58	52.31	52.31	-0.17%	2,026,448
Apr 1, 2025	52.07	52.48	51.79	52.40	52.40	0.63%	1,839,209
Mar 31, 2025	51.24	52.25	51.06	52.07	52.07	1.19%	2,322,117
Mar 28, 2025	51.98	52.19	51.18	51.46	51.46	-1.15%	1,765,819
Mar 27, 2025	51.44	52.23	51.15	52.06	52.06	1.46%	1,743,922
Mar 26, 2025	50.46	51.36	50.30	51.31	51.31	1.85%	1,970,429
Mar 25, 2025	50.91	51.22	50.06	50.38	50.38	-0.79%	2,474,347
Mar 24, 2025	50.85	51.28	49.97	50.78	50.78	0.18%	2,569,068
Mar 21, 2025	51.02	51.19	50.34	50.69	50.69	-1.71%	4,067,923
Mar 20, 2025	51.62	52.11	51.44	51.57	51.57	-0.52%	3,432,860