Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	63.43	64.00	62.94	63.12	63.12	0.72%	1,598,190
Apr 22, 2026	63.56	63.70	62.18	62.67	62.67	-1.09%	2,802,271
Apr 21, 2026	64.57	65.07	63.14	63.36	63.36	-1.05%	2,546,763
Apr 20, 2026	64.29	64.84	63.85	64.03	64.03	-0.70%	2,235,247
Apr 17, 2026	63.70	65.36	63.68	64.48	64.48	1.75%	2,467,704
Apr 16, 2026	63.44	63.70	62.54	63.37	63.37	0.97%	3,235,574
Apr 15, 2026	63.07	63.07	62.42	62.76	62.76	-1.18%	2,287,491
Apr 14, 2026	63.44	63.77	62.74	63.51	63.51	-0.14%	1,886,018
Apr 13, 2026	61.60	63.82	61.60	63.60	63.60	2.10%	2,514,243
Apr 10, 2026	63.23	63.63	62.10	62.29	62.29	-0.92%	1,748,050
Apr 9, 2026	61.54	63.07	61.30	62.87	62.87	1.24%	1,881,829
Apr 8, 2026	60.38	62.20	60.10	62.10	62.10	4.79%	1,887,023
Apr 7, 2026	59.61	59.93	58.93	59.26	59.26	-0.79%	1,543,588
Apr 6, 2026	59.58	59.94	59.19	59.73	59.73	-0.40%	1,168,012
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