Ball Corporation - BALL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.25	66.53	66.53	66.65	65.8	2.16M
February 19, 2026	66.25	66.03	66.03	66.58	65.29	1.47M
February 18, 2026	66.59	66.31	66.31	67.02	66.16	2.26M
February 17, 2026	67.46	66.55	66.55	67.82	66.29	1.68M
February 13, 2026	66.75	67.29	67.29	67.7	65.82	1.85M
February 12, 2026	67.67	66.72	66.72	68.15	66.63	1.9M
February 11, 2026	67.57	67.34	67.34	68.29	66.92	2.16M
February 10, 2026	66.81	67.76	67.76	67.78	66.28	2.22M
February 09, 2026	66.02	66.65	66.65	66.68	65.34	2.28M
February 06, 2026	66.58	66.47	66.47	66.73	65.81	2.78M
February 05, 2026	65.27	66.19	66.19	66.97	64.58	3.98M
February 04, 2026	62.56	64.81	64.81	65.05	62.26	4.62M
February 03, 2026	59.46	61.77	61.77	62.77	58.2	5.89M
February 02, 2026	56.51	56.69	56.69	57.15	55.99	3.62M
January 30, 2026	56.36	56.87	56.87	56.95	55.92	2.16M
January 29, 2026	56.69	56.57	56.57	57.03	56.01	1.88M
January 28, 2026	56.87	56.26	56.26	57.07	55.89	1.58M
January 27, 2026	57	57.01	57.01	57.37	56.7	1.27M
January 26, 2026	57.53	57.21	57.21	57.6	56.81	1.81M
January 23, 2026	56.38	57.36	57.36	57.5	56.27	1.74M
January 22, 2026	55.8	56.29	56.29	56.83	55.8	1.14M
January 21, 2026	55.71	55.92	55.92	55.93	54.94	1.48M
January 20, 2026	55.49	55.37	55.37	55.97	55.27	1.87M
January 16, 2026	55.64	56.08	56.08	56.21	55.26	2.39M
January 15, 2026	56.24	55.89	55.89	56.35	55.4	1.41M
January 14, 2026	55.58	56.03	56.03	56.24	55.07	1.7M
January 13, 2026	55.37	55.5	55.5	55.5	54.81	1.52M
January 12, 2026	55.61	55.47	55.47	55.76	55.23	1.73M
January 09, 2026	55.25	55.62	55.62	55.72	54.59	1.71M
January 08, 2026	53.13	54.83	54.83	55.23	52.79	2.04M
January 07, 2026	54.34	53.53	53.53	54.86	52.98	2.83M
January 06, 2026	54.81	54.3	54.3	55.58	54.27	4.83M
January 05, 2026	52.82	53.91	53.91	54.29	52.71	2.8M
January 02, 2026	53.06	53.35	53.35	53.56	52.22	2.24M
December 31, 2025	53.04	52.97	52.97	53.26	52.91	1.36M
December 30, 2025	53.05	53.24	53.24	53.48	52.87	1.36M
December 29, 2025	52.55	53.16	53.16	53.32	52.47	1.7M
December 26, 2025	52.33	52.66	52.66	52.73	52.26	780,980
December 24, 2025	52.2	52.27	52.27	52.5	52.16	1.21M
December 23, 2025	52.08	52.23	52.23	52.5	51.82	1.49M
December 22, 2025	51.73	52.32	52.32	52.4	51.58	2.37M
December 19, 2025	52.21	52.03	52.03	52.55	51.85	5.54M
December 18, 2025	52.14	52.45	52.45	52.97	51.82	3.7M
December 17, 2025	51.97	52.07	52.07	52.39	51.41	2.64M
December 16, 2025	51.73	51.76	51.76	52.13	51.56	3.64M
December 15, 2025	51	51.58	51.58	51.64	50.63	3.6M
December 12, 2025	49.36	50.91	50.91	51.03	49.33	2.97M
December 11, 2025	47.75	49.21	49.21	49.37	47.53	4.01M
December 10, 2025	46.78	47.77	47.77	48.3	46.65	2.77M
December 09, 2025	47.54	46.87	46.87	47.54	46.85	1.72M
December 08, 2025	48.91	47.71	47.71	48.91	47.51	2.18M
December 05, 2025	48.74	49.03	49.03	49.46	48.43	2.78M
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

Ball Corporation (BALL) NYSE