Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	65.90	66.21	64.65	65.92	65.92	-1.48%	2,571,957
Nov 5, 2026	68.24	69.58	65.95	66.91	66.91	-0.70%	3,709,265
Nov 4, 2026	62.97	67.52	62.97	67.38	67.38	6.60%	4,025,583
Nov 3, 2026	67.00	67.50	63.15	63.21	63.21	-7.14%	4,163,385
Nov 2, 2026	66.88	68.11	66.43	68.07	68.07	2.41%	3,046,121
Oct 30, 2026	65.50	66.57	65.07	66.47	66.47	3.05%	4,257,480
Oct 29, 2026	62.95	64.50	62.95	64.50	64.50	1.96%	1,501,241
Oct 28, 2026	63.30	63.73	62.30	63.26	63.26	-1.31%	2,287,229
Oct 27, 2026	63.95	64.23	63.59	64.10	64.10	-0.54%	1,329,905
Oct 26, 2026	64.90	65.14	63.98	64.45	64.45	-0.48%	1,913,046
Oct 23, 2026	65.50	65.99	64.20	64.76	64.76	-1.60%	1,812,119
Oct 22, 2026	64.40	66.12	64.13	65.81	65.81	2.59%	1,893,256
Oct 21, 2026	64.26	64.39	63.71	64.15	64.15	-0.02%	1,619,601
Oct 20, 2026	62.99	64.17	61.89	64.16	64.16	0.50%	2,638,351
Oct 19, 2026	62.53	64.08	62.53	63.84	63.84	1.01%	2,771,092
Oct 16, 2026	63.36	64.38	62.70	63.20	63.20	0.64%	2,951,579
Oct 15, 2026	61.63	63.20	61.52	62.80	62.80	3.92%	3,191,621
Oct 14, 2026	59.52	60.47	59.18	60.43	60.43	1.46%	2,598,587
Oct 13, 2026	59.88	60.26	58.85	59.56	59.56	0.63%	2,486,400
Oct 12, 2026	58.50	59.61	58.46	59.19	59.19	1.25%	1,766,504
Oct 9, 2026	57.77	58.77	57.77	58.46	58.46	0.15%	1,757,335
Oct 8, 2026	57.41	58.46	57.37	58.37	58.37	1.55%	3,069,323
Oct 7, 2026	57.01	57.96	56.90	57.48	57.48	0.09%	3,321,570
Oct 6, 2026	57.27	57.97	57.05	57.43	57.43	0.56%	1,801,381
Oct 5, 2026	56.23	57.50	55.91	57.11	57.11	1.31%	2,151,453
Oct 2, 2026	56.87	57.22	56.34	56.37	56.37	-0.23%	1,826,641
Oct 1, 2026	55.73	56.74	55.11	56.50	56.50	0.84%	3,375,160
Sep 30, 2026	56.70	56.89	56.02	56.03	56.03	-1.09%	1,951,354
Sep 29, 2026	56.81	57.05	56.10	56.65	56.65	-0.84%	1,565,810
Sep 28, 2026	56.45	57.55	56.00	57.13	57.13	0.53%	2,014,281
Sep 25, 2026	56.75	57.22	56.30	56.83	56.83	0.30%	1,948,227
Sep 24, 2026	58.49	59.00	56.52	56.66	56.66	-3.67%	2,497,519
Sep 23, 2026	59.71	59.80	58.64	58.82	58.82	-1.92%	2,064,732
Sep 22, 2026	61.24	61.24	59.85	59.97	59.97	0.44%	1,747,725
Sep 21, 2026	60.57	60.81	59.71	59.71	59.71	-0.73%	2,004,431
Sep 18, 2026	61.13	61.31	60.14	60.15	60.15	-0.99%	3,522,768
Sep 17, 2026	61.80	61.80	60.73	60.75	60.75	-0.83%	1,442,584
Sep 16, 2026	61.08	61.94	60.77	61.26	61.26	0.41%	1,723,783
Sep 15, 2026	60.66	61.23	60.24	61.01	61.01	0.49%	2,122,005
Sep 14, 2026	60.23	60.97	59.90	60.71	60.71	1.35%	1,782,568
Sep 11, 2026	60.36	60.68	59.88	59.90	59.90	0.27%	2,742,533
Sep 10, 2026	60.13	60.37	59.34	59.74	59.74	-0.91%	1,495,564
Sep 9, 2026	60.75	60.79	60.09	60.29	60.29	-1.20%	2,009,060
Sep 8, 2026	62.17	62.18	60.98	61.02	61.02	-2.63%	1,798,156
Sep 4, 2026	62.43	62.99	62.21	62.67	62.67	-0.41%	1,837,913
Sep 3, 2026	63.65	63.81	62.38	62.93	62.93	-0.58%	2,114,076
Sep 2, 2026	63.29	63.93	62.68	63.30	63.30	0.84%	1,998,041
Sep 1, 2026	62.92	63.21	62.37	62.77	62.77	-	1,595,638
Aug 31, 2026	63.53	63.72	62.79	62.97	62.77	-1.25%	2,301,093
Aug 28, 2026	63.91	64.34	63.31	63.77	63.57	0.63%	1,361,075