Ball Corporation (BALL)
NYSE: BALL · Real-Time Price · USD
56.66
-2.16 (-3.67%)
Sep 24, 2026, 4:00 PM EDT - Market closed
Ball Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 63.20 | 63.98 | 62.82 | 63.49 | 63.29 | -0.41% | 2,381,388 |
| Aug 4, 2026 | 61.86 | 63.99 | 60.80 | 63.75 | 63.55 | -2.15% | 3,466,234 |
| Aug 3, 2026 | 65.43 | 66.07 | 64.76 | 65.15 | 64.94 | 0.39% | 2,195,896 |
| Jul 31, 2026 | 65.13 | 65.20 | 64.10 | 64.90 | 64.69 | -0.63% | 2,169,018 |
| Jul 30, 2026 | 66.11 | 66.15 | 64.38 | 65.31 | 65.10 | -0.80% | 1,447,758 |
| Jul 29, 2026 | 66.16 | 66.26 | 64.90 | 65.84 | 65.63 | -1.57% | 2,188,020 |
| Jul 28, 2026 | 65.64 | 67.55 | 65.45 | 66.89 | 66.68 | 3.43% | 2,441,199 |
| Jul 27, 2026 | 64.20 | 65.22 | 64.13 | 64.67 | 64.46 | 1.30% | 2,196,038 |
| Jul 24, 2026 | 62.16 | 63.88 | 61.69 | 63.84 | 63.64 | 2.59% | 1,338,156 |
| Jul 23, 2026 | 62.02 | 62.73 | 61.59 | 62.23 | 62.03 | -0.19% | 2,191,321 |
| Jul 22, 2026 | 62.92 | 62.99 | 62.10 | 62.35 | 62.15 | -0.32% | 1,544,120 |
| Jul 21, 2026 | 61.60 | 63.33 | 61.60 | 62.55 | 62.35 | 0.48% | 1,594,677 |
| Jul 20, 2026 | 62.81 | 62.81 | 62.03 | 62.25 | 62.05 | -0.73% | 1,741,634 |
| Jul 17, 2026 | 63.39 | 64.12 | 62.23 | 62.71 | 62.51 | -0.70% | 1,783,257 |
| Jul 16, 2026 | 61.08 | 63.19 | 61.08 | 63.15 | 62.95 | 3.87% | 1,905,575 |