Ball Corporation BALL
NYSE · United States · Process Industries
$56.68+0.65 (+1.16%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $55.58 | -0.80% | $55.73 | $55.87 | $55.11 | 280.15K |
| 2026-09-30 | $56.03 | -1.09% | $56.70 | $56.89 | $56.02 | 1.95M |
| 2026-09-29 | $56.65 | -0.84% | $56.81 | $57.05 | $56.10 | 1.57M |
| 2026-09-28 | $57.13 | +0.53% | $56.45 | $57.55 | $56.00 | 2.01M |
| 2026-09-25 | $56.83 | +0.30% | $56.75 | $57.22 | $56.30 | 1.95M |
| 2026-09-24 | $56.66 | -3.67% | $58.49 | $59.00 | $56.52 | 2.51M |
| 2026-09-23 | $58.82 | -1.92% | $59.71 | $59.80 | $58.64 | 2.09M |
| 2026-09-22 | $59.97 | +0.44% | $61.24 | $61.24 | $59.85 | 1.80M |
| 2026-09-21 | $59.71 | -0.73% | $60.57 | $60.81 | $59.71 | 2.05M |
| 2026-09-18 | $60.15 | -0.99% | $61.13 | $61.31 | $60.14 | 3.60M |
| 2026-09-17 | $60.75 | -0.83% | $61.80 | $61.80 | $60.73 | 1.51M |
| 2026-09-16 | $61.26 | +0.41% | $61.08 | $61.94 | $60.77 | 1.72M |
| 2026-09-15 | $61.01 | +0.49% | $60.66 | $61.23 | $60.24 | 2.13M |
| 2026-09-14 | $60.71 | +1.35% | $60.23 | $60.97 | $59.90 | 1.80M |
| 2026-09-11 | $59.90 | +0.27% | $60.36 | $60.68 | $59.88 | 2.78M |
| 2026-09-10 | $59.74 | -0.91% | $60.13 | $60.37 | $59.34 | 1.50M |
| 2026-09-09 | $60.29 | -1.20% | $60.75 | $60.79 | $60.09 | 2.02M |
| 2026-09-08 | $61.02 | -2.63% | $62.17 | $62.18 | $60.98 | 1.83M |
| 2026-09-04 | $62.67 | -0.41% | $62.43 | $62.99 | $62.21 | 1.89M |
| 2026-09-03 | $62.93 | -0.58% | $63.65 | $63.81 | $62.38 | 2.11M |
| 2026-09-02 | $63.30 | +0.84% | $63.29 | $63.93 | $62.68 | 2.00M |
| 2026-09-01 | $62.77 | -0.32% | $62.92 | $63.21 | $62.37 | 1.60M |
| 2026-08-31 | $62.97 | -1.25% | $63.53 | $63.72 | $62.79 | 2.30M |
| 2026-08-28 | $63.77 | +0.63% | $63.91 | $64.34 | $63.31 | 1.36M |
| 2026-08-27 | $63.37 | -1.06% | $64.49 | $64.50 | $63.07 | 1.51M |
| 2026-08-26 | $64.05 | -0.05% | $64.29 | $64.92 | $63.95 | 1.05M |
| 2026-08-25 | $64.08 | -0.53% | $64.55 | $64.61 | $63.44 | 1.12M |
| 2026-08-24 | $64.42 | +1.31% | $63.88 | $64.68 | $63.63 | 1.61M |
| 2026-08-21 | $63.59 | +1.57% | $62.95 | $63.65 | $62.78 | 1.39M |
| 2026-08-20 | $62.61 | -0.02% | $61.81 | $62.89 | $61.77 | 1.63M |
| 2026-08-19 | $62.62 | +1.54% | $62.09 | $63.17 | $62.00 | 1.78M |
| 2026-08-18 | $61.67 | +0.80% | $61.73 | $61.89 | $60.94 | 1.84M |
| 2026-08-17 | $61.18 | -1.04% | $62.43 | $62.43 | $61.11 | 1.31M |
| 2026-08-14 | $61.82 | -0.18% | $61.57 | $62.04 | $60.90 | 1.61M |
| 2026-08-13 | $61.93 | -0.34% | $62.67 | $62.97 | $61.90 | 1.39M |
| 2026-08-12 | $62.14 | -1.21% | $62.45 | $62.89 | $61.75 | 1.42M |
| 2026-08-11 | $62.90 | +0.51% | $62.28 | $63.31 | $62.28 | 1.72M |
| 2026-08-10 | $62.58 | -1.37% | $62.93 | $63.28 | $61.96 | 2.17M |
| 2026-08-07 | $63.45 | +0.51% | $63.46 | $63.56 | $62.40 | 1.76M |
| 2026-08-06 | $63.13 | -0.57% | $63.80 | $63.87 | $62.74 | 1.78M |
| 2026-08-05 | $63.49 | -0.41% | $63.20 | $63.98 | $62.82 | 2.38M |
| 2026-08-04 | $63.75 | -2.15% | $61.86 | $63.99 | $60.80 | 3.47M |
| 2026-08-03 | $65.15 | +0.39% | $65.43 | $66.07 | $64.76 | 2.20M |
| 2026-07-31 | $64.90 | -0.63% | $65.13 | $65.20 | $64.10 | 2.17M |
| 2026-07-30 | $65.31 | -0.80% | $66.11 | $66.15 | $64.38 | 1.45M |
| 2026-07-29 | $65.84 | -1.57% | $66.16 | $66.26 | $64.90 | 2.19M |
| 2026-07-28 | $66.89 | +3.43% | $65.64 | $67.55 | $65.45 | 2.44M |
| 2026-07-27 | $64.67 | +1.30% | $64.20 | $65.22 | $64.13 | 2.20M |
| 2026-07-24 | $63.84 | +2.59% | $62.16 | $63.88 | $61.69 | 1.34M |
| 2026-07-23 | $62.23 | -0.19% | $62.02 | $62.73 | $61.59 | 2.19M |
| 2026-07-22 | $62.35 | -0.32% | $62.92 | $62.99 | $62.10 | 1.54M |
| 2026-07-21 | $62.55 | +0.48% | $61.60 | $63.33 | $61.60 | 1.59M |
| 2026-07-20 | $62.25 | -0.73% | $62.81 | $62.81 | $62.03 | 1.74M |
| 2026-07-17 | $62.71 | -0.70% | $63.39 | $64.12 | $62.23 | 1.78M |
| 2026-07-16 | $63.15 | +3.87% | $61.08 | $63.19 | $61.08 | 1.91M |
| 2026-07-15 | $60.80 | +0.56% | $60.51 | $61.19 | $60.10 | 2.59M |
| 2026-07-14 | $60.46 | -1.37% | $61.77 | $61.77 | $60.25 | 1.67M |
| 2026-07-13 | $61.30 | -0.63% | $61.86 | $62.22 | $60.52 | 1.45M |
| 2026-07-10 | $61.69 | +1.13% | $61.21 | $62.07 | $60.90 | 1.34M |
| 2026-07-09 | $61.00 | +1.18% | $61.06 | $61.58 | $60.31 | 1.25M |
| 2026-07-08 | $60.29 | -3.78% | $61.78 | $61.79 | $59.94 | 2.20M |
| 2026-07-07 | $62.66 | -0.46% | $63.41 | $63.90 | $62.64 | 1.62M |
| 2026-07-06 | $62.95 | -0.69% | $63.94 | $63.94 | $61.31 | 2.65M |
| 2026-07-02 | $63.39 | +2.66% | $62.29 | $63.40 | $61.80 | 1.89M |
| 2026-07-01 | $61.75 | -1.04% | $62.01 | $62.43 | $61.43 | 2.17M |
| 2026-06-30 | $62.40 | +0.61% | $61.67 | $62.77 | $61.24 | 2.57M |
| 2026-06-29 | $62.02 | +0.37% | $61.39 | $62.02 | $60.93 | 2.17M |
| 2026-06-26 | $61.79 | +0.68% | $61.14 | $62.19 | $60.90 | 4.63M |
| 2026-06-25 | $61.37 | +0.64% | $61.43 | $62.29 | $61.03 | 3.11M |
| 2026-06-24 | $60.98 | +0.81% | $61.00 | $62.54 | $60.77 | 4.66M |
| 2026-06-23 | $60.49 | +3.93% | $58.29 | $60.90 | $58.12 | 5.14M |
| 2026-06-22 | $58.20 | +0.83% | $57.54 | $58.37 | $57.08 | 7.20M |
| 2026-06-18 | $57.72 | 0.00% | $58.72 | $58.75 | $57.60 | 4.36M |
| 2026-06-17 | $57.72 | -0.81% | $57.84 | $59.18 | $57.33 | 2.64M |
| 2026-06-16 | $58.19 | +1.46% | $57.47 | $58.32 | $57.47 | 2.26M |
| 2026-06-15 | $57.35 | +0.65% | $57.45 | $58.41 | $57.22 | 3.02M |
| 2026-06-12 | $56.98 | +1.14% | $56.97 | $57.44 | $56.36 | 2.34M |
| 2026-06-11 | $56.34 | +2.96% | $54.80 | $56.45 | $54.72 | 3.13M |
| 2026-06-10 | $54.72 | +1.00% | $54.40 | $55.90 | $54.03 | 3.95M |
| 2026-06-09 | $54.18 | +2.96% | $53.15 | $54.49 | $53.07 | 4.09M |
| 2026-06-08 | $52.62 | -0.57% | $52.40 | $52.72 | $51.96 | 2.63M |
| 2026-06-05 | $52.92 | +0.42% | $52.75 | $53.57 | $52.68 | 2.39M |
| 2026-06-04 | $52.70 | -0.25% | $53.73 | $54.02 | $52.37 | 3.64M |
| 2026-06-03 | $52.83 | -1.71% | $53.54 | $53.82 | $52.65 | 2.47M |
| 2026-06-02 | $53.75 | +0.09% | $53.81 | $54.56 | $53.66 | 2.59M |
| 2026-06-01 | $53.70 | -1.77% | $53.85 | $54.70 | $53.57 | 2.86M |
| 2026-05-29 | $54.67 | -2.79% | $55.93 | $56.12 | $54.47 | 8.19M |
| 2026-05-28 | $56.24 | -0.48% | $55.87 | $56.50 | $55.48 | 2.30M |
| 2026-05-27 | $56.51 | -0.07% | $56.95 | $57.54 | $56.43 | 2.50M |
| 2026-05-26 | $56.55 | +0.07% | $56.91 | $57.00 | $56.34 | 2.21M |