Ball Corporation - BALL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.64	48.85	48.85	48.95	48.47	2.4M
December 03, 2025	48.61	48.78	48.78	49.2	48.45	1.29M
December 02, 2025	49.27	48.41	48.41	49.27	48.26	1.95M
December 01, 2025	49.2	49.03	49.03	49.69	48.98	2.25M
November 28, 2025	49.73	49.53	49.53	50.03	49.25	1.05M
November 26, 2025	49.16	49.63	49.63	49.76	48.95	1.5M
November 25, 2025	49.24	49.38	49.38	49.67	49.17	2.19M
November 24, 2025	49.48	48.83	48.83	49.83	48.62	6.5M
November 21, 2025	48.21	49.87	49.87	50.34	48.09	4.25M
November 20, 2025	47.44	47.91	47.91	48.08	47.35	3.32M
November 19, 2025	47.44	47.57	47.57	47.61	47.16	2.64M
November 18, 2025	47.72	47.53	47.53	47.91	47.3	2.38M
November 17, 2025	48.37	47.52	47.52	48.53	47.35	3.05M
November 14, 2025	47.81	47.6	47.6	48.18	47.17	4.14M
November 13, 2025	46.74	47.94	47.94	48.27	46.56	3.63M
November 12, 2025	47.35	46.47	46.47	47.67	46.41	3.55M
November 11, 2025	46.56	47.25	47.25	47.63	46.56	3.35M
November 10, 2025	47.4	46.41	46.41	48.57	46.06	4.72M
November 07, 2025	49.13	48.98	48.98	49.13	48.37	3.47M
November 06, 2025	49.01	48.38	48.38	49.47	48.25	2.75M
November 05, 2025	47.88	48.89	48.89	49.05	47.06	3.57M
November 04, 2025	46.44	47.83	47.83	48.28	44.83	4.95M
November 03, 2025	46.69	47.11	47.11	47.37	46.37	4.13M
October 31, 2025	46.86	47	47	47.12	46.33	3.31M
October 30, 2025	47.63	47.29	47.29	48.01	47.26	2.52M
October 29, 2025	48.87	47.79	47.79	48.94	47.57	1.93M
October 28, 2025	49.76	49.09	49.09	49.88	49.04	1.91M
October 27, 2025	50.11	49.85	49.85	50.35	49.66	3.03M
October 24, 2025	50	49.83	49.83	50.12	49.61	2.15M
October 23, 2025	49.86	49.7	49.7	50.67	49.41	2.46M
October 22, 2025	49.53	49.75	49.75	50.1	49.33	2.69M
October 21, 2025	49.72	49.34	49.34	49.88	49.24	2.53M
October 20, 2025	48.4	48.71	48.71	48.96	48.24	2.6M
October 17, 2025	48.14	48.33	48.33	48.5	47.91	2.28M
October 16, 2025	47.57	48.06	48.06	48.43	47.54	4.45M
October 15, 2025	47.6	47.55	47.55	48.59	47.35	3.22M
October 14, 2025	46.89	47.58	47.58	47.81	46.64	3.44M
October 13, 2025	47.2	47.04	47.04	47.71	47.01	2.6M
October 10, 2025	48	47.09	47.09	48.05	47.06	2.41M
October 09, 2025	48.71	47.77	47.77	49.05	47.68	3.32M
October 08, 2025	48.59	48.7	48.7	48.93	48.21	2.41M
October 07, 2025	49.75	48.54	48.54	49.75	48.05	2.67M
October 06, 2025	50.1	49.63	49.63	50.24	49.48	2.29M
October 03, 2025	50.1	50.25	50.25	50.83	49.92	1.73M
October 02, 2025	50.44	50.48	50.48	50.81	50.27	1.87M
October 01, 2025	50.6	50.47	50.47	50.76	49.83	2.04M
September 30, 2025	49.37	50.42	50.42	50.52	49.28	2.46M
September 29, 2025	49.62	49.6	49.6	49.74	48.89	1.55M
September 26, 2025	48.5	49.48	49.48	49.58	48.5	2.17M
September 25, 2025	48.71	48.47	48.47	48.71	47.72	2.96M
September 24, 2025	48.44	48.72	48.72	49	48.35	2.36M
September 23, 2025	48.85	48.52	48.52	49.11	48.19	3.01M
September 22, 2025	48.64	48.69	48.69	49.18	48.6	1.81M
September 19, 2025	49.36	48.71	48.71	49.36	48.67	5.4M
September 18, 2025	48.97	49.2	49.2	49.38	48.62	1.41M
September 17, 2025	49.89	49.04	49.04	50.65	48.96	2.77M
September 16, 2025	50	49.73	49.73	50.23	49.45	1.94M
September 15, 2025	51.27	49.91	49.91	51.28	49.77	2.2M
September 12, 2025	50.51	51.19	51.19	51.4	50.28	2M
September 11, 2025	50.09	51.12	51.12	51.23	50	1.69M

Ball Corporation (BALL) NYSE