Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	59.94	60.53	59.23	59.97	59.97	-0.66%	1,522,828
Apr 1, 2026	59.17	60.94	59.00	60.37	60.37	2.13%	3,094,783
Mar 31, 2026	58.53	59.51	58.09	59.11	59.11	1.86%	2,910,711
Mar 30, 2026	59.02	59.13	57.48	58.03	58.03	-2.09%	3,613,540
Mar 27, 2026	59.55	61.14	59.04	59.27	59.27	-0.62%	2,596,437
Mar 26, 2026	60.26	61.22	59.56	59.64	59.64	-1.83%	2,118,668
Mar 25, 2026	59.54	61.10	59.06	60.75	60.75	2.76%	2,570,872
Mar 24, 2026	57.72	59.61	57.40	59.12	59.12	1.48%	1,363,367
Mar 23, 2026	58.48	59.19	57.67	58.26	58.26	2.10%	2,154,059
Mar 20, 2026	59.03	59.08	56.63	57.06	57.06	-3.27%	4,245,784
Mar 19, 2026	59.64	59.73	58.77	58.99	58.99	-1.52%	2,061,785
Mar 18, 2026	61.15	61.43	59.66	59.90	59.90	-3.01%	1,888,874
Mar 17, 2026	62.50	62.54	61.15	61.76	61.76	-0.55%	1,480,594
Mar 16, 2026	62.54	62.99	61.98	62.10	62.10	-0.14%	1,788,846
Mar 13, 2026	62.33	62.41	61.44	62.19	62.19	0.81%	1,802,235
Mar 12, 2026	61.46	62.31	60.85	61.69	61.69	0.29%	2,317,959
Mar 11, 2026	61.75	62.01	61.07	61.51	61.51	-0.82%	1,260,563
Mar 10, 2026	61.77	62.98	61.25	62.02	62.02	-0.59%	1,476,736
Mar 9, 2026	61.79	62.69	60.75	62.39	62.39	-0.22%	1,835,740
Mar 6, 2026	63.48	63.48	61.75	62.53	62.53	-1.09%	2,024,823
Mar 5, 2026	64.35	64.84	62.92	63.22	63.22	-2.41%	2,015,200
Mar 4, 2026	65.27	65.52	64.14	64.78	64.78	-0.64%	1,655,038
Mar 3, 2026	65.13	65.51	64.30	65.20	65.20	-1.84%	1,654,049
Mar 2, 2026	66.57	66.82	65.75	66.42	66.42	-1.06%	1,905,863
Feb 27, 2026	66.75	67.26	66.20	67.13	66.93	0.75%	2,660,472
Feb 26, 2026	66.32	66.70	65.49	66.63	66.43	0.91%	1,705,177
Feb 25, 2026	66.43	66.68	65.22	66.03	65.83	-0.74%	1,595,788
Feb 24, 2026	67.26	67.70	66.34	66.52	66.32	-0.92%	2,212,510
Feb 23, 2026	66.28	67.14	65.97	67.14	66.94	0.92%	1,740,749
Feb 20, 2026	66.25	66.65	65.80	66.53	66.33	0.76%	2,157,162
Feb 19, 2026	66.25	66.58	65.29	66.03	65.83	-0.42%	1,467,492
Feb 18, 2026	66.59	67.02	66.16	66.31	66.11	-0.36%	2,262,633
Feb 17, 2026	67.46	67.82	66.29	66.55	66.35	-1.10%	1,680,168
Feb 13, 2026	66.75	67.70	65.82	67.29	67.09	0.85%	1,853,040
Feb 12, 2026	67.67	68.15	66.63	66.72	66.52	-0.92%	1,900,686
Feb 11, 2026	67.57	68.29	66.92	67.34	67.14	-0.62%	2,161,567
Feb 10, 2026	66.81	67.78	66.28	67.76	67.56	1.67%	2,216,533
Feb 9, 2026	66.02	66.68	65.34	66.65	66.45	0.27%	2,279,117
Feb 6, 2026	66.58	66.73	65.81	66.47	66.27	0.42%	3,374,976
Feb 5, 2026	65.27	66.97	64.58	66.19	65.99	2.13%	3,976,290
Feb 4, 2026	62.56	65.05	62.26	64.81	64.62	4.92%	4,619,813
Feb 3, 2026	59.46	62.77	58.20	61.77	61.59	8.96%	5,886,484
Feb 2, 2026	56.51	57.15	55.99	56.69	56.52	-0.32%	3,617,354
Jan 30, 2026	56.36	56.95	55.92	56.87	56.70	0.53%	2,164,762
Jan 29, 2026	56.69	57.03	56.01	56.57	56.40	0.55%	1,882,770
Jan 28, 2026	56.87	57.07	55.89	56.26	56.09	-1.32%	1,584,014
Jan 27, 2026	57.00	57.37	56.70	57.01	56.84	-0.35%	1,268,524
Jan 26, 2026	57.53	57.60	56.81	57.21	57.04	-0.26%	1,814,053
Jan 23, 2026	56.38	57.50	56.27	57.36	57.19	1.90%	1,736,624
Jan 22, 2026	55.80	56.85	55.80	56.29	56.12	0.66%	1,568,541