Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.58	51.51	50.31	51.35	51.35	1.78%	3,493,152
Feb 20, 2025	49.31	50.58	49.22	50.45	50.45	2.88%	3,205,361
Feb 19, 2025	49.46	49.63	48.95	49.04	49.04	-1.62%	2,775,601
Feb 18, 2025	49.83	50.13	49.34	49.85	49.85	-	2,685,517
Feb 14, 2025	49.57	50.48	49.52	49.85	49.85	1.05%	2,816,069
Feb 13, 2025	49.93	50.00	49.00	49.33	49.33	-0.50%	3,158,334
Feb 12, 2025	49.25	49.95	49.03	49.58	49.58	-1.55%	3,584,299
Feb 11, 2025	50.00	50.76	50.00	50.36	50.36	0.02%	2,679,054
Feb 10, 2025	50.91	50.91	50.23	50.35	50.35	-0.24%	2,928,525
Feb 7, 2025	51.19	51.45	50.44	50.47	50.47	-1.56%	2,530,303
Feb 6, 2025	52.50	52.54	50.76	51.27	51.27	0.16%	3,024,073
Feb 5, 2025	52.53	52.69	51.07	51.19	51.19	-1.25%	3,912,297
Feb 4, 2025	52.08	52.68	50.81	51.84	51.84	-6.90%	6,592,739
Feb 3, 2025	54.58	55.84	54.46	55.68	55.68	-0.04%	3,449,731
Jan 31, 2025	55.95	56.57	55.54	55.70	55.70	-0.61%	2,366,534
Jan 30, 2025	56.96	57.02	55.79	56.04	56.04	1.28%	3,694,433
Jan 29, 2025	55.56	56.19	55.28	55.33	55.33	-0.47%	1,995,275
Jan 28, 2025	56.20	56.62	55.52	55.59	55.59	-1.66%	1,854,946
Jan 27, 2025	55.48	56.70	55.08	56.53	56.53	2.78%	2,072,533
Jan 24, 2025	55.49	55.85	54.94	55.00	55.00	-0.33%	1,456,006
Jan 23, 2025	54.49	55.24	54.20	55.18	55.18	1.56%	2,334,066
Jan 22, 2025	54.80	54.87	54.27	54.33	54.33	-1.29%	2,695,265
Jan 21, 2025	54.50	55.40	54.37	55.04	55.04	1.38%	2,113,032
Jan 17, 2025	54.69	54.88	54.27	54.29	54.29	0.07%	2,119,755
Jan 16, 2025	53.42	54.42	53.08	54.25	54.25	-0.02%	2,161,941
Jan 15, 2025	54.89	55.66	54.04	54.26	54.26	-0.22%	2,822,866
Jan 14, 2025	53.44	54.40	53.34	54.38	54.38	2.12%	2,272,364
Jan 13, 2025	52.07	53.46	52.00	53.25	53.25	2.38%	3,116,102
Jan 10, 2025	52.72	53.12	51.96	52.01	52.01	-2.71%	3,735,955
Jan 8, 2025	53.37	53.64	52.97	53.46	53.46	-0.43%	1,947,363
Jan 7, 2025	54.26	54.90	53.56	53.69	53.69	-0.61%	2,203,120
Jan 6, 2025	54.23	55.30	53.94	54.02	54.02	-0.02%	2,685,667
Jan 3, 2025	54.44	54.61	53.86	54.03	54.03	-0.75%	2,221,810
Jan 2, 2025	55.71	55.89	54.36	54.44	54.44	-1.25%	2,020,398
Dec 31, 2024	55.21	55.47	54.76	55.13	55.13	0.25%	921,810
Dec 30, 2024	55.48	55.65	54.87	54.99	54.99	-1.50%	1,285,730
Dec 27, 2024	55.89	56.55	55.65	55.83	55.83	-0.64%	1,414,078
Dec 26, 2024	55.66	56.50	55.66	56.19	56.19	0.05%	1,018,410
Dec 24, 2024	55.59	56.18	55.59	56.16	56.16	0.79%	696,346
Dec 23, 2024	55.42	55.94	55.38	55.72	55.72	-0.14%	2,122,798
Dec 20, 2024	55.24	56.45	55.06	55.80	55.80	0.79%	6,714,058
Dec 19, 2024	55.50	56.51	55.14	55.36	55.36	-0.45%	2,357,313
Dec 18, 2024	57.39	57.94	55.52	55.61	55.61	-3.71%	2,183,290
Dec 17, 2024	57.34	58.14	57.32	57.75	57.75	-0.14%	1,813,349
Dec 16, 2024	58.26	58.94	57.70	57.83	57.83	-0.70%	2,198,549
Dec 13, 2024	57.72	58.37	57.63	58.24	58.24	0.43%	1,737,157
Dec 12, 2024	57.27	58.56	57.19	57.99	57.99	1.01%	2,363,789
Dec 11, 2024	57.33	57.50	56.57	57.41	57.41	0.58%	2,493,072
Dec 10, 2024	58.75	58.75	56.90	57.08	57.08	-1.02%	2,830,170
Dec 9, 2024	57.14	58.28	56.93	57.67	57.67	0.98%	2,726,796
Dec 6, 2024	58.02	58.18	57.07	57.11	57.11	-0.76%	2,990,899
Dec 5, 2024	60.67	60.71	56.43	57.55	57.55	-5.75%	5,253,378
Dec 4, 2024	62.02	62.07	60.98	61.06	61.06	-1.75%	2,167,157
Dec 3, 2024	62.70	62.89	62.00	62.15	62.15	-1.08%	1,797,563
Dec 2, 2024	61.89	62.96	61.30	62.83	62.83	1.08%	2,025,579
Nov 29, 2024	62.51	62.91	61.88	62.16	61.96	-0.70%	820,125
Nov 27, 2024	62.86	63.35	62.22	62.60	62.40	0.37%	1,667,389
Nov 26, 2024	62.44	62.51	61.85	62.37	62.17	-0.14%	1,169,375
Nov 25, 2024	62.43	62.87	62.17	62.46	62.26	0.97%	2,565,430
Nov 22, 2024	61.11	61.94	60.98	61.86	61.66	1.69%	1,164,302
Nov 21, 2024	60.07	61.14	59.60	60.83	60.64	0.68%	1,402,164
Nov 20, 2024	59.88	60.44	59.63	60.42	60.23	0.85%	1,769,697
Nov 19, 2024	60.33	60.63	59.85	59.91	59.72	-1.56%	2,271,645
Nov 18, 2024	60.63	61.17	60.43	60.86	60.67	-0.10%	2,524,841
Nov 15, 2024	61.58	61.93	60.88	60.92	60.73	-1.65%	2,020,557
Nov 14, 2024	62.32	63.17	61.90	61.94	61.74	-0.86%	2,060,397
Nov 13, 2024	60.64	62.64	60.64	62.48	62.28	3.05%	2,524,848
Nov 12, 2024	60.12	60.87	60.12	60.63	60.44	0.53%	1,576,155
Nov 11, 2024	60.35	60.84	60.19	60.31	60.12	0.08%	1,084,888
Nov 8, 2024	60.04	60.79	59.79	60.26	60.07	0.53%	1,368,325
Nov 7, 2024	60.66	60.80	59.56	59.94	59.75	-0.55%	2,233,219
Nov 6, 2024	61.73	61.74	59.69	60.27	60.08	0.48%	2,072,113
Nov 5, 2024	59.26	60.17	59.06	59.98	59.79	0.87%	1,535,530
Nov 4, 2024	59.13	59.99	58.85	59.46	59.27	0.76%	1,857,579
Nov 1, 2024	60.01	60.87	58.96	59.01	58.82	-0.41%	2,331,850
Oct 31, 2024	64.76	64.80	59.23	59.25	59.06	-7.70%	3,159,400
Oct 30, 2024	63.13	64.26	62.97	64.19	63.99	1.42%	2,283,862
Oct 29, 2024	64.14	64.25	63.29	63.29	63.09	-2.01%	1,812,456
Oct 28, 2024	64.57	65.06	64.44	64.59	64.39	0.87%	1,291,997
Oct 25, 2024	64.77	64.90	63.90	64.03	63.83	-0.91%	1,318,494
Oct 24, 2024	65.43	65.44	64.49	64.62	64.42	-1.31%	1,504,438
Oct 23, 2024	65.63	65.75	65.07	65.48	65.27	0.02%	1,362,750
Oct 22, 2024	66.25	66.30	65.19	65.47	65.26	-1.09%	1,151,588
Oct 21, 2024	67.10	67.20	65.94	66.19	65.98	-1.58%	1,376,618
Oct 18, 2024	67.34	67.84	66.86	67.25	67.04	0.66%	1,792,313
Oct 17, 2024	66.74	67.36	66.60	66.81	66.60	-0.71%	2,113,966
Oct 16, 2024	66.15	67.49	66.13	67.29	67.08	1.91%	1,592,181
Oct 15, 2024	65.91	66.91	65.90	66.03	65.82	0.98%	1,843,623
Oct 14, 2024	64.56	65.69	64.33	65.39	65.18	1.16%	2,222,938
Oct 11, 2024	64.59	65.31	64.32	64.64	64.44	0.26%	1,350,364
Oct 10, 2024	64.57	64.96	64.01	64.47	64.27	-0.51%	1,201,728
Oct 9, 2024	64.26	65.06	64.26	64.80	64.59	1.16%	1,177,425
Oct 8, 2024	63.90	64.35	63.57	64.06	63.86	0.17%	992,930
Oct 7, 2024	65.36	65.43	63.36	63.95	63.75	-3.14%	1,751,933
Oct 4, 2024	65.73	66.13	65.29	66.02	65.81	1.03%	873,509
Oct 3, 2024	66.25	66.25	65.27	65.35	65.14	-1.71%	1,276,792
Oct 2, 2024	67.35	67.50	66.48	66.49	66.28	-1.66%	822,345
Oct 1, 2024	67.88	68.12	67.48	67.61	67.40	-0.44%	1,283,946
Sep 30, 2024	67.10	67.95	66.97	67.91	67.70	0.65%	1,258,150
Sep 27, 2024	67.00	67.87	66.84	67.47	67.26	0.70%	1,560,280