Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	56.58	56.58	55.07	55.20	55.20	-2.51%	1,956,154
May 14, 2026	56.81	57.15	56.40	56.62	56.62	0.30%	1,629,286
May 13, 2026	57.47	58.25	56.41	56.45	56.45	-1.95%	2,076,769
May 12, 2026	57.83	58.07	57.22	57.57	57.57	-0.26%	2,177,674
May 11, 2026	59.03	59.30	57.53	57.72	57.72	-1.37%	2,500,889
May 8, 2026	58.79	59.72	58.39	58.52	58.52	0.19%	3,155,616
May 7, 2026	59.31	59.52	58.28	58.41	58.41	-1.00%	3,658,230
May 6, 2026	58.53	60.28	58.35	59.00	59.00	3.31%	5,556,762
May 5, 2026	61.62	61.62	57.06	57.11	57.11	-6.27%	5,111,877
May 4, 2026	60.90	61.43	59.80	60.93	60.93	-0.65%	3,647,847
May 1, 2026	61.24	61.62	60.75	61.33	61.33	0.41%	1,635,299
Apr 30, 2026	59.81	61.33	59.81	61.08	61.08	1.31%	3,685,135
Apr 29, 2026	61.07	61.98	59.87	60.29	60.29	-1.86%	2,064,473
Apr 28, 2026	61.55	62.35	60.86	61.43	61.43	0.59%	3,818,129
Apr 27, 2026	61.45	62.09	61.06	61.07	61.07	-0.41%	2,774,940
Apr 24, 2026	62.97	62.97	61.04	61.32	61.32	-2.85%	2,828,379
Apr 23, 2026	63.43	64.00	62.94	63.12	63.12	0.72%	1,598,535
Apr 22, 2026	63.56	63.70	62.18	62.67	62.67	-1.09%	2,803,023
Apr 21, 2026	64.57	65.07	63.14	63.36	63.36	-1.05%	2,547,622
Apr 20, 2026	64.29	64.84	63.85	64.03	64.03	-0.70%	2,269,652
Apr 17, 2026	63.70	65.36	63.68	64.48	64.48	1.75%	2,469,259
Apr 16, 2026	63.44	63.70	62.54	63.37	63.37	0.97%	3,236,561
Apr 15, 2026	63.07	63.07	62.42	62.76	62.76	-1.18%	2,288,402
Apr 14, 2026	63.44	63.77	62.74	63.51	63.51	-0.14%	1,887,712
Apr 13, 2026	61.60	63.82	61.60	63.60	63.60	2.10%	2,514,391
Apr 10, 2026	63.23	63.63	62.10	62.29	62.29	-0.92%	1,748,158
Apr 9, 2026	61.54	63.07	61.30	62.87	62.87	1.24%	1,882,474
Apr 8, 2026	60.38	62.20	60.10	62.10	62.10	4.79%	1,887,364
Apr 7, 2026	59.61	59.93	58.93	59.26	59.26	-0.79%	1,543,722
Apr 6, 2026	59.58	59.94	59.19	59.73	59.73	-0.40%	1,168,189
Apr 2, 2026	59.94	60.53	59.23	59.97	59.97	-0.66%	1,523,054
Apr 1, 2026	59.17	60.94	59.00	60.37	60.37	2.13%	3,112,383
Mar 31, 2026	58.53	59.51	58.09	59.11	59.11	1.86%	2,973,616
Mar 30, 2026	59.02	59.13	57.48	58.03	58.03	-2.09%	3,683,741
Mar 27, 2026	59.55	61.14	59.04	59.27	59.27	-0.62%	2,596,458
Mar 26, 2026	60.26	61.22	59.56	59.64	59.64	-1.83%	2,118,731
Mar 25, 2026	59.54	61.10	59.06	60.75	60.75	2.76%	2,571,614
Mar 24, 2026	57.72	59.61	57.40	59.12	59.12	1.48%	1,370,126
Mar 23, 2026	58.48	59.19	57.67	58.26	58.26	2.10%	2,156,936
Mar 20, 2026	59.03	59.08	56.63	57.06	57.06	-3.27%	4,388,986
Mar 19, 2026	59.64	59.73	58.77	58.99	58.99	-1.52%	2,085,324
Mar 18, 2026	61.15	61.43	59.66	59.90	59.90	-3.01%	1,899,575
Mar 17, 2026	62.50	62.54	61.15	61.76	61.76	-0.55%	1,568,410
Mar 16, 2026	62.54	62.99	61.98	62.10	62.10	-0.14%	1,788,865
Mar 13, 2026	62.33	62.41	61.44	62.19	62.19	0.81%	2,025,223
Mar 12, 2026	61.46	62.31	60.85	61.69	61.69	0.29%	2,346,983
Mar 11, 2026	61.75	62.01	61.07	61.51	61.51	-0.82%	1,373,407
Mar 10, 2026	61.77	62.98	61.25	62.02	62.02	-0.59%	1,477,259
Mar 9, 2026	61.79	62.69	60.75	62.39	62.39	-0.22%	1,835,846
Mar 6, 2026	63.48	63.48	61.75	62.53	62.53	-1.09%	2,024,908