Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	61.63	63.20	61.52	62.80	62.80	3.92%	3,193,943
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
Aug 27, 2026	64.49	64.50	63.07	63.37	63.17	-1.06%	1,510,683
Aug 26, 2026	64.29	64.92	63.95	64.05	63.85	-0.05%	1,050,672
Aug 25, 2026	64.55	64.61	63.44	64.08	63.88	-0.53%	1,123,868
Aug 24, 2026	63.88	64.68	63.63	64.42	64.22	1.31%	1,606,796
Aug 21, 2026	62.95	63.65	62.78	63.59	63.39	1.57%	1,386,462
Aug 20, 2026	61.81	62.89	61.77	62.61	62.41	-0.02%	1,634,808
Aug 19, 2026	62.09	63.18	62.00	62.62	62.42	1.54%	1,781,628
Aug 18, 2026	61.73	61.89	60.94	61.67	61.47	0.80%	1,837,319
Aug 17, 2026	62.43	62.43	61.11	61.18	60.99	-1.04%	1,309,411
Aug 14, 2026	61.57	62.04	60.90	61.82	61.62	-0.18%	1,606,571
Aug 13, 2026	62.67	62.97	61.90	61.93	61.73	-0.34%	1,387,316
Aug 12, 2026	62.45	62.89	61.75	62.14	61.94	-1.21%	1,422,887
Aug 11, 2026	62.28	63.31	62.28	62.90	62.70	0.51%	1,723,784
Aug 10, 2026	62.93	63.28	61.96	62.58	62.38	-1.37%	2,166,103
Aug 7, 2026	63.46	63.56	62.40	63.45	63.25	0.51%	1,763,084
Aug 6, 2026	63.80	63.87	62.74	63.13	62.93	-0.57%	1,783,511