Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	53.00	54.27	52.80	53.73	53.73	1.94%	2,507,742
Aug 21, 2025	52.91	53.11	52.43	52.71	52.71	-0.79%	2,560,622
Aug 20, 2025	53.25	53.56	52.87	53.13	53.13	-0.02%	2,867,800
Aug 19, 2025	53.14	53.63	52.87	53.14	53.14	0.55%	3,650,362
Aug 18, 2025	54.00	54.22	52.85	52.85	52.85	-1.86%	2,579,868
Aug 15, 2025	53.63	53.91	53.24	53.85	53.85	0.39%	1,398,881
Aug 14, 2025	54.46	54.57	52.88	53.64	53.64	-2.28%	2,036,207
Aug 13, 2025	53.60	54.94	53.30	54.89	54.89	2.60%	1,982,527
Aug 12, 2025	53.93	53.93	52.87	53.50	53.50	-0.30%	1,401,271
Aug 11, 2025	54.12	54.49	53.41	53.66	53.66	-0.74%	2,380,028
Aug 8, 2025	54.17	54.38	53.65	54.06	54.06	0.04%	1,729,427
Aug 7, 2025	52.87	54.30	52.77	54.04	54.04	2.84%	3,077,475
Aug 6, 2025	54.26	54.89	52.42	52.55	52.55	-3.22%	4,772,604
Aug 5, 2025	58.80	59.17	54.05	54.30	54.30	-5.75%	5,604,783
Aug 4, 2025	56.96	57.64	56.51	57.61	57.61	0.82%	2,445,685
Aug 1, 2025	57.08	57.37	55.98	57.14	57.14	-0.21%	4,335,629
Jul 31, 2025	57.00	57.78	56.94	57.26	57.26	-1.43%	3,128,100
Jul 30, 2025	58.37	58.82	57.84	58.09	58.09	-1.17%	2,321,099
Jul 29, 2025	58.74	58.90	58.35	58.78	58.78	0.17%	1,429,680
Jul 28, 2025	58.70	59.06	58.32	58.68	58.68	-0.56%	1,948,732
Jul 25, 2025	59.02	59.24	58.14	59.01	59.01	0.10%	1,593,150
Jul 24, 2025	59.64	60.06	58.92	58.95	58.95	-1.12%	2,117,515
Jul 23, 2025	59.99	60.29	59.42	59.62	59.62	-0.13%	2,371,980
Jul 22, 2025	58.09	59.80	57.93	59.70	59.70	2.91%	1,766,614
Jul 21, 2025	57.94	58.14	57.42	58.01	58.01	0.28%	1,781,477
Jul 18, 2025	58.16	58.31	57.70	57.85	57.85	-0.38%	2,130,615
Jul 17, 2025	58.20	58.40	57.49	58.07	58.07	-0.38%	1,802,462
Jul 16, 2025	57.62	58.34	57.35	58.29	58.29	1.20%	1,678,868
Jul 15, 2025	58.35	58.50	57.48	57.60	57.60	-1.03%	1,359,441
Jul 14, 2025	58.15	58.39	57.80	58.20	58.20	-0.19%	1,161,349
Jul 11, 2025	58.10	58.48	57.78	58.31	58.31	-0.15%	1,691,300
Jul 10, 2025	58.02	58.82	57.91	58.40	58.40	0.79%	1,609,700
Jul 9, 2025	57.63	58.42	57.33	57.94	57.94	-1.40%	1,736,720
Jul 8, 2025	58.47	59.14	58.26	58.76	58.76	0.60%	2,250,959
Jul 7, 2025	58.66	59.03	58.25	58.41	58.41	-0.54%	1,856,584
Jul 3, 2025	59.00	59.03	58.60	58.73	58.73	-0.02%	876,958
Jul 2, 2025	58.12	58.88	57.66	58.74	58.74	1.49%	1,520,952
Jul 1, 2025	56.09	58.33	55.77	57.88	57.88	3.19%	2,827,335
Jun 30, 2025	56.31	56.31	55.78	56.09	56.09	-0.57%	2,973,588
Jun 27, 2025	57.21	57.21	56.25	56.41	56.41	-1.02%	2,974,438
Jun 26, 2025	57.10	57.65	56.87	56.99	56.99	0.42%	2,236,867
Jun 25, 2025	56.43	56.91	55.99	56.75	56.75	-0.40%	1,905,009
Jun 24, 2025	56.95	57.19	56.49	56.98	56.98	0.53%	3,033,592
Jun 23, 2025	56.04	56.88	55.79	56.68	56.68	0.80%	3,026,905
Jun 20, 2025	55.95	56.50	55.53	56.23	56.23	0.72%	8,579,514
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