Ball Corporation - BALL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	58.12	58.74	58.74	58.88	57.66	1.52M
July 01, 2025	56.09	57.88	57.88	58.33	55.77	2.83M
June 30, 2025	56.31	56.09	56.09	56.31	55.78	2.97M
June 27, 2025	57.21	56.41	56.41	57.21	56.25	2.97M
June 26, 2025	57.1	56.99	56.99	57.65	56.87	2.24M
June 25, 2025	56.43	56.75	56.75	56.91	55.99	1.91M
June 24, 2025	56.95	56.98	56.98	57.19	56.49	3.03M
June 23, 2025	56.04	56.68	56.68	56.88	55.79	3.03M
June 20, 2025	56.16	56.23	56.23	56.5	55.53	8.58M
June 18, 2025	55.22	55.83	55.83	56.56	54.92	3.38M
June 17, 2025	55.71	55.31	55.31	55.91	55.2	3.51M
June 16, 2025	55.07	56	56	56.13	54.64	2.31M
June 13, 2025	54.52	54.37	54.37	54.91	54.08	1.64M
June 12, 2025	54.62	55.15	55.15	55.39	54.47	1.54M
June 11, 2025	54.81	54.93	54.93	54.98	54.35	2.93M

Ball Corporation (BALL) NYSE