Ball Corporation - BALL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ball Corporation (BALL) NYSE