Ball Corporation - BALL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	50.16	50.07	50.07	50.32	49.69	1.77M
September 09, 2025	50.97	50.41	50.41	51.08	50.4	1.54M
September 08, 2025	50.83	50.96	50.96	51.04	50.33	2.33M
September 05, 2025	50.64	50.94	50.94	51.24	50.32	1.55M
September 04, 2025	50.34	50.42	50.42	50.45	49.68	2.07M
September 03, 2025	50.9	50.15	50.15	50.9	49.16	3.47M
September 02, 2025	51.7	51.06	51.06	51.74	50.63	2.45M
August 29, 2025	51.99	52.64	52.44	52.68	51.88	1.79M
August 28, 2025	52.57	52.07	51.87	52.57	51.46	2.19M
August 27, 2025	52.38	52.31	52.11	52.73	51.94	1.99M
August 26, 2025	53.03	52.66	52.46	53.28	52.5	2.59M
August 25, 2025	53.5	53.01	52.81	53.81	52.82	1.57M
August 22, 2025	53	53.73	53.53	54.27	52.8	2.53M
August 21, 2025	52.91	52.71	52.51	53.11	52.43	2.56M
August 20, 2025	53.25	53.14	53.14	53.56	52.87	1.45M
August 19, 2025	53.14	53.14	53.14	53.63	52.87	3.65M
August 18, 2025	54	52.85	52.85	54.22	52.85	2.58M
August 15, 2025	53.63	53.85	53.85	53.91	53.24	1.4M
August 14, 2025	54.46	53.64	53.64	54.57	52.88	2.04M
August 13, 2025	53.6	54.89	54.89	54.94	53.3	1.98M
August 12, 2025	53.93	53.5	53.5	53.93	52.87	1.4M
August 11, 2025	54.12	53.66	53.66	54.49	53.41	2.38M
August 08, 2025	54.17	54.06	54.06	54.38	53.65	1.73M
August 07, 2025	52.87	54.04	54.04	54.3	52.77	3.08M
August 06, 2025	54.26	52.55	52.55	54.89	52.42	4.77M
August 05, 2025	58.8	54.3	54.3	59.17	54.05	5.6M
August 04, 2025	56.96	57.61	57.61	57.64	56.51	2.45M
August 01, 2025	57.08	57.14	57.14	57.37	55.98	4.34M
July 31, 2025	57	57.26	57.26	57.78	56.94	3.13M
July 30, 2025	58.37	58.09	58.09	58.82	57.84	2.26M
July 29, 2025	58.74	58.78	58.78	58.9	58.35	1.43M
July 28, 2025	58.7	58.68	58.68	59.06	58.32	1.95M
July 25, 2025	59.02	59.01	59.01	59.24	58.14	1.59M
July 24, 2025	59.64	58.95	58.95	60.06	58.92	2.12M
July 23, 2025	59.99	59.62	59.62	60.29	59.41	2.37M
July 22, 2025	58.09	59.7	59.7	59.8	57.93	1.39M
July 21, 2025	57.94	58.01	58.01	58.14	57.42	1.78M
July 18, 2025	58.16	57.85	57.85	58.31	57.7	2.13M
July 17, 2025	58.2	58.07	58.07	58.4	57.49	1.8M
July 16, 2025	57.62	58.29	58.29	58.34	57.35	1.68M
July 15, 2025	58.35	57.6	57.6	58.5	57.48	1.36M
July 14, 2025	58.15	58.2	58.2	58.39	57.8	1.16M
July 11, 2025	58.1	58.31	58.31	58.48	57.78	1.69M
July 10, 2025	58.02	58.4	58.4	58.82	57.91	1.61M
July 09, 2025	57.63	57.94	57.94	58.42	57.33	1.72M
July 08, 2025	58.45	58.76	58.76	59.14	58.26	2.16M
July 07, 2025	58.66	58.41	58.41	59.03	58.25	1.86M
July 03, 2025	59	58.73	58.73	59.03	58.6	877,000

Ball Corporation (BALL) NYSE