Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	56.69	57.03	56.01	56.57	56.57	0.55%	1,882,461
Jan 28, 2026	56.87	57.07	55.89	56.26	56.26	-1.32%	1,582,426
Jan 27, 2026	57.00	57.37	56.70	57.01	57.01	-0.35%	1,266,404
Jan 26, 2026	57.53	57.60	56.81	57.21	57.21	-0.26%	1,811,452
Jan 23, 2026	56.38	57.50	56.27	57.36	57.36	1.90%	1,736,362
Jan 22, 2026	55.80	56.85	55.80	56.29	56.29	0.66%	1,565,821
Jan 21, 2026	55.71	55.93	54.94	55.92	55.92	0.99%	1,968,127
Jan 20, 2026	55.49	55.97	55.27	55.37	55.37	-1.27%	1,868,995
Jan 16, 2026	55.64	56.21	55.26	56.08	56.08	0.34%	2,383,772
Jan 15, 2026	56.24	56.35	55.40	55.89	55.89	-0.25%	1,392,495
Jan 14, 2026	55.58	56.24	55.07	56.03	56.03	0.95%	1,702,209
Jan 13, 2026	55.37	55.50	54.81	55.50	55.50	0.05%	1,514,371
Jan 12, 2026	55.61	55.76	55.23	55.47	55.47	-0.27%	1,730,590
Jan 9, 2026	55.25	55.72	54.59	55.62	55.62	1.44%	1,710,644
Jan 8, 2026	53.13	55.23	52.79	54.83	54.83	2.43%	2,039,817
Jan 7, 2026	54.34	54.86	52.98	53.53	53.53	-1.42%	2,825,167
Jan 6, 2026	54.81	55.58	54.26	54.30	54.30	0.72%	4,929,572
Jan 5, 2026	52.82	54.29	52.71	53.91	53.91	1.05%	2,801,788
Jan 2, 2026	53.06	53.56	52.22	53.35	53.35	0.72%	2,243,788
Dec 31, 2025	53.04	53.26	52.91	52.97	52.97	-0.51%	1,361,541
Dec 30, 2025	53.05	53.48	52.87	53.24	53.24	0.15%	1,361,524
Dec 29, 2025	52.55	53.32	52.47	53.16	53.16	0.95%	1,676,779
Dec 26, 2025	52.33	52.73	52.26	52.66	52.66	0.75%	965,133
Dec 24, 2025	52.20	52.50	52.16	52.27	52.27	0.08%	1,184,074
Dec 23, 2025	52.08	52.50	51.82	52.23	52.23	-0.17%	1,470,995
Dec 22, 2025	51.73	52.40	51.58	52.32	52.32	0.56%	2,092,209
Dec 19, 2025	52.21	52.55	51.85	52.03	52.03	-0.80%	5,171,603
Dec 18, 2025	52.14	52.97	51.82	52.45	52.45	0.73%	3,701,495
Dec 17, 2025	51.97	52.39	51.41	52.07	52.07	0.60%	3,509,058
Dec 16, 2025	51.73	52.13	51.56	51.76	51.76	0.35%	3,656,743
Dec 15, 2025	51.00	51.64	50.63	51.58	51.58	1.32%	3,597,828
Dec 12, 2025	49.44	51.04	49.33	50.91	50.91	3.45%	3,602,789
Dec 11, 2025	47.75	49.37	47.53	49.21	49.21	3.01%	4,011,654
Dec 10, 2025	46.78	48.30	46.65	47.77	47.77	1.92%	2,770,824
Dec 9, 2025	47.54	47.54	46.85	46.87	46.87	-1.76%	1,721,789
Dec 8, 2025	48.91	48.91	47.51	47.71	47.71	-2.69%	2,183,969
Dec 5, 2025	48.74	49.46	48.43	49.03	49.03	0.37%	2,783,702
Dec 4, 2025	48.64	48.95	48.47	48.85	48.85	0.14%	2,447,613
Dec 3, 2025	48.61	49.20	48.45	48.78	48.78	0.76%	1,624,178
Dec 2, 2025	49.27	49.27	48.26	48.41	48.41	-1.26%	1,951,651
Dec 1, 2025	49.20	49.69	48.98	49.03	49.03	-1.01%	2,250,203
Nov 28, 2025	49.73	50.03	49.25	49.53	49.33	-0.20%	1,054,473
Nov 26, 2025	49.16	49.76	48.95	49.63	49.43	0.51%	1,501,887
Nov 25, 2025	49.24	49.67	49.17	49.38	49.18	1.13%	2,287,483
Nov 24, 2025	49.48	49.83	48.62	48.83	48.63	-2.09%	6,497,950
Nov 21, 2025	48.21	50.34	48.09	49.87	49.67	4.09%	4,251,647
Nov 20, 2025	47.44	48.08	47.35	47.91	47.72	0.71%	3,315,149
Nov 19, 2025	47.44	47.61	47.15	47.57	47.38	0.08%	2,638,900
Nov 18, 2025	47.72	47.91	47.30	47.53	47.34	0.02%	2,377,393
Nov 17, 2025	48.37	48.53	47.35	47.52	47.33	-0.17%	3,054,796