Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	52.75	53.57	52.68	52.92	52.92	0.42%	2,391,366
Jun 4, 2026	53.73	54.02	52.37	52.70	52.70	-0.25%	3,439,018
Jun 3, 2026	53.54	53.82	52.65	52.83	52.83	-1.71%	2,465,508
Jun 2, 2026	53.81	54.56	53.66	53.75	53.75	0.09%	2,589,553
Jun 1, 2026	53.85	54.70	53.57	53.70	53.70	-1.41%	2,855,346
May 29, 2026	55.93	56.12	54.47	54.67	54.47	-2.79%	8,187,757
May 28, 2026	55.87	56.50	55.48	56.24	56.03	-0.48%	2,300,356
May 27, 2026	56.95	57.54	56.43	56.51	56.30	-0.07%	2,497,211
May 26, 2026	56.91	57.00	56.34	56.55	56.34	0.07%	2,212,845
May 22, 2026	56.47	56.60	55.45	56.51	56.30	0.28%	1,658,890
May 21, 2026	56.34	56.86	55.69	56.35	56.14	-0.81%	2,518,478
May 20, 2026	55.19	56.86	54.60	56.81	56.60	3.08%	3,821,620
May 19, 2026	55.50	55.69	54.58	55.11	54.91	-1.24%	2,435,340
May 18, 2026	55.94	56.61	55.51	55.80	55.60	1.09%	2,414,879
May 15, 2026	56.58	56.58	55.07	55.20	55.00	-2.51%	1,956,823
May 14, 2026	56.81	57.15	56.40	56.62	56.41	0.30%	1,629,286
May 13, 2026	57.47	58.25	56.41	56.45	56.24	-1.95%	2,076,769
May 12, 2026	57.83	58.07	57.22	57.57	57.36	-0.26%	2,177,674
May 11, 2026	59.03	59.30	57.53	57.72	57.51	-1.37%	2,500,889
May 8, 2026	58.79	59.72	58.39	58.52	58.31	0.19%	3,155,616
May 7, 2026	59.31	59.52	58.28	58.41	58.20	-1.00%	3,658,230
May 6, 2026	58.53	60.28	58.35	59.00	58.78	3.31%	5,556,762
May 5, 2026	61.62	61.62	57.06	57.11	56.90	-6.27%	5,111,877
May 4, 2026	60.90	61.43	59.80	60.93	60.71	-0.65%	3,647,847
May 1, 2026	61.24	61.62	60.75	61.33	61.11	0.41%	1,635,299
Apr 30, 2026	59.81	61.33	59.81	61.08	60.86	1.31%	3,685,135
Apr 29, 2026	61.07	61.98	59.87	60.29	60.07	-1.86%	2,064,473
Apr 28, 2026	61.55	62.35	60.86	61.43	61.21	0.59%	3,818,129
Apr 27, 2026	61.45	62.09	61.06	61.07	60.85	-0.41%	2,774,940
Apr 24, 2026	62.97	62.97	61.04	61.32	61.10	-2.85%	2,828,379
Apr 23, 2026	63.43	64.00	62.94	63.12	62.89	0.72%	1,598,535
Apr 22, 2026	63.56	63.70	62.18	62.67	62.44	-1.09%	2,803,023
Apr 21, 2026	64.57	65.07	63.14	63.36	63.13	-1.05%	2,547,622
Apr 20, 2026	64.29	64.84	63.85	64.03	63.80	-0.70%	2,269,652
Apr 17, 2026	63.70	65.36	63.68	64.48	64.24	1.75%	2,469,259
Apr 16, 2026	63.44	63.70	62.54	63.37	63.14	0.97%	3,236,561
Apr 15, 2026	63.07	63.07	62.42	62.76	62.53	-1.18%	2,288,402
Apr 14, 2026	63.44	63.77	62.74	63.51	63.28	-0.14%	1,887,712
Apr 13, 2026	61.60	63.82	61.60	63.60	63.37	2.10%	2,514,391
Apr 10, 2026	63.23	63.63	62.10	62.29	62.06	-0.92%	1,748,158
Apr 9, 2026	61.54	63.07	61.30	62.87	62.64	1.24%	1,882,474
Apr 8, 2026	60.38	62.20	60.10	62.10	61.87	4.79%	1,887,364
Apr 7, 2026	59.61	59.93	58.93	59.26	59.04	-0.79%	1,543,722
Apr 6, 2026	59.58	59.94	59.19	59.73	59.51	-0.40%	1,168,189
Apr 2, 2026	59.94	60.53	59.23	59.97	59.75	-0.66%	1,523,054
Apr 1, 2026	59.17	60.94	59.00	60.37	60.15	2.13%	3,112,383
Mar 31, 2026	58.53	59.51	58.09	59.11	58.89	1.86%	2,973,616
Mar 30, 2026	59.02	59.13	57.48	58.03	57.82	-2.09%	3,683,741
Mar 27, 2026	59.55	61.14	59.04	59.27	59.05	-0.62%	2,596,458
Mar 26, 2026	60.26	61.22	59.56	59.64	59.42	-1.83%	2,118,731