Ball Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	63.29	63.93	62.68	63.30	63.30	0.84%	1,986,196
Sep 1, 2026	62.92	63.21	62.37	62.77	62.77	-	1,554,817
Aug 31, 2026	63.53	63.72	62.79	62.97	62.77	-1.25%	2,259,022
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
Jul 15, 2026	60.51	61.19	60.10	60.80	60.61	0.56%	2,591,069
Jul 14, 2026	61.77	61.77	60.25	60.46	60.27	-1.37%	1,673,240
Jul 13, 2026	61.86	62.22	60.52	61.30	61.11	-0.63%	1,447,592
Jul 10, 2026	61.21	62.07	60.90	61.69	61.49	1.13%	1,338,278
Jul 9, 2026	61.06	61.58	60.31	61.00	60.81	1.18%	1,246,466
Jul 8, 2026	61.78	61.79	59.94	60.29	60.10	-3.78%	2,200,540
Jul 7, 2026	63.41	63.90	62.64	62.66	62.46	-0.46%	1,615,191
Jul 6, 2026	63.94	63.94	61.31	62.95	62.75	-0.69%	2,648,490
Jul 2, 2026	62.29	63.40	61.80	63.39	63.19	2.66%	1,885,975
Jul 1, 2026	62.01	62.43	61.43	61.75	61.55	-1.04%	2,170,794
Jun 30, 2026	61.67	62.77	61.24	62.40	62.20	0.61%	2,572,286
Jun 29, 2026	61.39	62.02	60.93	62.02	61.82	0.37%	2,172,155
Jun 26, 2026	61.14	62.19	60.90	61.79	61.59	0.68%	4,634,631
Jun 25, 2026	61.43	62.29	61.03	61.37	61.18	0.64%	3,109,090
Jun 24, 2026	61.00	62.54	60.77	60.98	60.79	0.81%	4,655,103