NYSE : BALL
Ball Corporation — Price history
Consumer Discretionary · Packaging & Containers · United States
Last price 64.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 17.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ball Corporation (BALL) closed at 67.45 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 67 | 67.45 | 66.84 | 67.45 | 103,445 | +1.47% |
| 2026-10-30 | 65.5 | 66.565 | 65.07 | 66.47 | 4,257,480 | +3.05% |
| 2026-10-29 | 62.95 | 64.5 | 62.95 | 64.5 | 1,501,241 | +1.96% |
| 2026-10-28 | 63.3 | 63.725 | 62.3 | 63.26 | 2,287,229 | -1.31% |
| 2026-10-27 | 63.95 | 64.23 | 63.59 | 64.1 | 1,329,905 | -0.54% |
| 2026-10-26 | 64.9 | 65.14 | 63.98 | 64.45 | 1,913,046 | -0.48% |
| 2026-10-23 | 65.5 | 65.99 | 64.2 | 64.76 | 1,812,119 | -1.60% |
| 2026-10-22 | 64.4 | 66.12 | 64.13 | 65.81 | 1,893,256 | +2.59% |
| 2026-10-21 | 64.26 | 64.39 | 63.71 | 64.15 | 1,619,601 | -0.02% |
| 2026-10-20 | 62.99 | 64.17 | 61.89 | 64.16 | 2,638,351 | +0.50% |
| 2026-10-19 | 62.53 | 64.075 | 62.53 | 63.84 | 2,771,092 | +1.01% |
| 2026-10-16 | 63.36 | 64.38 | 62.7 | 63.2 | 2,951,579 | +0.64% |
| 2026-10-15 | 61.63 | 63.2 | 61.52 | 62.8 | 3,191,621 | +3.92% |
| 2026-10-14 | 59.52 | 60.47 | 59.18 | 60.43 | 2,598,587 | +1.46% |
| 2026-10-13 | 59.88 | 60.255 | 58.848 | 59.56 | 2,486,400 | +0.63% |
| 2026-10-12 | 58.5 | 59.61 | 58.46 | 59.19 | 1,766,504 | +1.25% |
| 2026-10-09 | 57.77 | 58.765 | 57.77 | 58.46 | 1,757,335 | +0.15% |
| 2026-10-08 | 57.41 | 58.46 | 57.369 | 58.37 | 3,069,323 | +1.55% |
| 2026-10-07 | 57.01 | 57.955 | 56.9 | 57.48 | 3,321,570 | +0.09% |
| 2026-10-06 | 57.27 | 57.97 | 57.05 | 57.43 | 1,801,381 | +0.56% |
| 2026-10-05 | 56.23 | 57.5 | 55.91 | 57.11 | 2,151,453 | +1.31% |
| 2026-10-02 | 56.87 | 57.215 | 56.34 | 56.37 | 1,826,641 | -0.23% |
| 2026-10-01 | 55.73 | 56.739 | 55.11 | 56.5 | 3,375,160 | +0.84% |
| 2026-09-30 | 56.7 | 56.89 | 56.02 | 56.03 | 1,951,354 | -1.09% |
| 2026-09-29 | 56.81 | 57.05 | 56.1 | 56.65 | 1,565,810 | -0.84% |
| 2026-09-28 | 56.45 | 57.55 | 56 | 57.13 | 2,014,281 | +0.53% |
| 2026-09-25 | 56.75 | 57.22 | 56.3 | 56.83 | 1,948,227 | +0.30% |
| 2026-09-24 | 58.485 | 59 | 56.515 | 56.66 | 2,497,519 | -3.67% |
| 2026-09-23 | 59.71 | 59.8 | 58.635 | 58.82 | 2,064,732 | -1.92% |
| 2026-09-22 | 61.24 | 61.24 | 59.85 | 59.97 | 1,747,725 | +0.44% |
| 2026-09-21 | 60.57 | 60.81 | 59.71 | 59.71 | 2,004,431 | -0.73% |
| 2026-09-18 | 61.13 | 61.31 | 60.14 | 60.15 | 3,522,768 | -0.99% |
| 2026-09-17 | 61.8 | 61.8 | 60.73 | 60.75 | 1,442,584 | -0.83% |
| 2026-09-16 | 61.08 | 61.94 | 60.77 | 61.26 | 1,723,783 | +0.41% |
| 2026-09-15 | 60.66 | 61.23 | 60.24 | 61.01 | 2,122,005 | +0.49% |
| 2026-09-14 | 60.23 | 60.97 | 59.9 | 60.71 | 1,782,568 | +1.35% |
| 2026-09-11 | 60.36 | 60.675 | 59.88 | 59.9 | 2,742,533 | +0.27% |
| 2026-09-10 | 60.13 | 60.37 | 59.34 | 59.74 | 1,495,564 | -0.91% |
| 2026-09-09 | 60.75 | 60.79 | 60.09 | 60.29 | 2,009,060 | -1.20% |
| 2026-09-08 | 62.17 | 62.18 | 60.975 | 61.02 | 1,798,156 | -2.63% |
| 2026-09-04 | 62.43 | 62.99 | 62.205 | 62.67 | 1,837,913 | -0.41% |
| 2026-09-03 | 63.65 | 63.81 | 62.38 | 62.93 | 2,114,076 | -0.58% |
| 2026-09-02 | 63.29 | 63.93 | 62.68 | 63.3 | 1,998,041 | +0.84% |
| 2026-09-01 | 62.92 | 63.213 | 62.37 | 62.77 | 1,595,638 | +0.00% |
| 2026-08-31 | 63.53 | 63.715 | 62.79 | 62.97 | 2,301,093 | -1.25% |
| 2026-08-28 | 63.91 | 64.34 | 63.31 | 63.77 | 1,361,075 | +0.63% |
| 2026-08-27 | 64.49 | 64.5 | 63.07 | 63.37 | 1,510,683 | -1.06% |
| 2026-08-26 | 64.29 | 64.92 | 63.95 | 64.05 | 1,050,672 | -0.05% |
| 2026-08-25 | 64.55 | 64.61 | 63.44 | 64.08 | 1,123,868 | -0.53% |
| 2026-08-24 | 63.88 | 64.675 | 63.63 | 64.42 | 1,606,796 | +1.31% |
| 2026-08-21 | 62.95 | 63.65 | 62.78 | 63.59 | 1,386,462 | +1.57% |
| 2026-08-20 | 61.81 | 62.89 | 61.77 | 62.61 | 1,634,808 | -0.02% |
| 2026-08-19 | 62.09 | 63.175 | 62 | 62.62 | 1,781,628 | +1.54% |
| 2026-08-18 | 61.73 | 61.89 | 60.94 | 61.67 | 1,837,319 | +0.80% |
| 2026-08-17 | 62.43 | 62.43 | 61.11 | 61.18 | 1,309,411 | -1.04% |
| 2026-08-14 | 61.57 | 62.04 | 60.9 | 61.82 | 1,606,571 | -0.18% |
| 2026-08-13 | 62.67 | 62.97 | 61.9 | 61.93 | 1,387,316 | -0.34% |
| 2026-08-12 | 62.45 | 62.89 | 61.75 | 62.14 | 1,422,887 | -1.21% |
| 2026-08-11 | 62.28 | 63.31 | 62.28 | 62.9 | 1,723,784 | +0.51% |
| 2026-08-10 | 62.93 | 63.275 | 61.96 | 62.58 | 2,166,103 | -1.37% |
| 2026-08-07 | 63.46 | 63.56 | 62.4 | 63.45 | 1,763,084 | +0.51% |
| 2026-08-06 | 63.8 | 63.87 | 62.74 | 63.13 | 1,783,511 | -0.57% |
| 2026-08-05 | 63.2 | 63.98 | 62.82 | 63.49 | 2,381,388 | -0.41% |
| 2026-08-04 | 61.86 | 63.99 | 60.8 | 63.75 | 3,466,234 | -2.15% |
| 2026-08-03 | 65.43 | 66.07 | 64.76 | 65.15 | 2,195,896 | +0.39% |
| 2026-07-31 | 65.13 | 65.2 | 64.1 | 64.9 | 2,169,018 | -0.63% |
| 2026-07-30 | 66.11 | 66.15 | 64.38 | 65.31 | 1,447,758 | -0.80% |
| 2026-07-29 | 66.16 | 66.26 | 64.9 | 65.84 | 2,188,020 | -1.57% |
| 2026-07-28 | 65.64 | 67.55 | 65.45 | 66.89 | 2,441,199 | +3.43% |
| 2026-07-27 | 64.2 | 65.22 | 64.13 | 64.67 | 2,196,038 | +1.30% |
| 2026-07-24 | 62.16 | 63.875 | 61.69 | 63.84 | 1,338,156 | +2.59% |
| 2026-07-23 | 62.02 | 62.73 | 61.59 | 62.23 | 2,191,321 | -0.19% |
| 2026-07-22 | 62.92 | 62.99 | 62.1 | 62.35 | 1,544,120 | -0.32% |
| 2026-07-21 | 61.6 | 63.329 | 61.6 | 62.55 | 1,594,677 | +0.48% |
| 2026-07-20 | 62.81 | 62.81 | 62.03 | 62.25 | 1,741,634 | -0.73% |
| 2026-07-17 | 63.39 | 64.12 | 62.23 | 62.71 | 1,783,257 | -0.70% |
| 2026-07-16 | 61.08 | 63.19 | 61.08 | 63.15 | 1,905,575 | +3.87% |
| 2026-07-15 | 60.51 | 61.19 | 60.1 | 60.8 | 2,591,069 | +0.56% |
| 2026-07-14 | 61.77 | 61.77 | 60.25 | 60.46 | 1,673,240 | -1.37% |
| 2026-07-13 | 61.86 | 62.22 | 60.52 | 61.3 | 1,447,592 | -0.63% |
| 2026-07-10 | 61.21 | 62.07 | 60.9 | 61.69 | 1,338,278 | +1.13% |
| 2026-07-09 | 61.06 | 61.58 | 60.31 | 61 | 1,246,466 | +1.18% |
| 2026-07-08 | 61.78 | 61.79 | 59.94 | 60.29 | 2,200,540 | -3.78% |
| 2026-07-07 | 63.41 | 63.895 | 62.64 | 62.66 | 1,615,191 | -0.46% |
| 2026-07-06 | 63.94 | 63.94 | 61.305 | 62.95 | 2,648,490 | -0.69% |
| 2026-07-02 | 62.29 | 63.4 | 61.8 | 63.39 | 1,885,975 | +2.66% |
| 2026-07-01 | 62.01 | 62.43 | 61.43 | 61.75 | 2,170,794 | -1.04% |
| 2026-06-30 | 61.67 | 62.77 | 61.235 | 62.4 | 2,572,286 | +0.61% |
| 2026-06-29 | 61.39 | 62.02 | 60.93 | 62.02 | 2,172,155 | +0.37% |
| 2026-06-26 | 61.14 | 62.19 | 60.9 | 61.79 | 4,634,631 | +0.68% |
| 2026-06-25 | 61.43 | 62.285 | 61.03 | 61.37 | 3,109,090 | +0.64% |
| 2026-06-24 | 61 | 62.54 | 60.765 | 60.98 | 4,655,103 | +0.81% |
| 2026-06-23 | 58.29 | 60.9 | 58.12 | 60.49 | 5,135,539 | +3.93% |
| 2026-06-22 | 57.54 | 58.37 | 57.08 | 58.2 | 7,203,527 | +0.83% |
| 2026-06-18 | 58.72 | 58.75 | 57.6 | 57.72 | 4,360,331 | +0.00% |
| 2026-06-17 | 57.84 | 59.18 | 57.33 | 57.72 | 2,638,832 | -0.81% |
| 2026-06-16 | 57.47 | 58.315 | 57.47 | 58.19 | 2,260,920 | +1.46% |
| 2026-06-15 | 57.45 | 58.41 | 57.22 | 57.35 | 3,024,969 | +0.65% |
| 2026-06-12 | 56.97 | 57.44 | 56.355 | 56.98 | 2,336,643 | +1.14% |
| 2026-06-11 | 54.8 | 56.45 | 54.72 | 56.34 | 3,132,482 | +2.96% |
| 2026-06-10 | 54.4 | 55.9 | 54.03 | 54.72 | 3,945,143 | +1.00% |
| 2026-06-09 | 53.15 | 54.485 | 53.07 | 54.18 | 4,092,158 | +2.96% |
| 2026-06-08 | 52.4 | 52.72 | 51.955 | 52.62 | 2,628,860 | -0.57% |
| 2026-06-05 | 52.75 | 53.57 | 52.68 | 52.92 | 2,391,564 | +0.42% |
| 2026-06-04 | 53.73 | 54.015 | 52.37 | 52.7 | 3,640,755 | -0.25% |
| 2026-06-03 | 53.54 | 53.82 | 52.65 | 52.83 | 2,470,698 | -1.71% |
| 2026-06-02 | 53.81 | 54.56 | 53.66 | 53.75 | 2,592,956 | +0.09% |
| 2026-06-01 | 53.85 | 54.695 | 53.57 | 53.7 | 2,862,370 | -1.41% |
| 2026-05-29 | 55.93 | 56.12 | 54.47 | 54.67 | 8,187,756 | -2.79% |
| 2026-05-28 | 55.87 | 56.495 | 55.475 | 56.24 | 2,300,356 | -0.48% |
| 2026-05-27 | 56.95 | 57.54 | 56.43 | 56.51 | 2,497,211 | -0.07% |
| 2026-05-26 | 56.91 | 57 | 56.34 | 56.55 | 2,212,845 | +0.07% |
| 2026-05-22 | 56.47 | 56.6 | 55.45 | 56.51 | 1,658,890 | +0.28% |
| 2026-05-21 | 56.34 | 56.86 | 55.69 | 56.35 | 2,518,478 | -0.81% |
| 2026-05-20 | 55.19 | 56.855 | 54.603 | 56.81 | 3,821,620 | +3.08% |
| 2026-05-19 | 55.5 | 55.685 | 54.58 | 55.11 | 2,435,340 | -1.24% |
| 2026-05-18 | 55.94 | 56.61 | 55.51 | 55.8 | 2,414,879 | +1.09% |
| 2026-05-15 | 56.58 | 56.58 | 55.07 | 55.2 | 1,956,823 | -2.51% |
| 2026-05-14 | 56.81 | 57.15 | 56.4 | 56.62 | 1,629,286 | +0.30% |
| 2026-05-13 | 57.47 | 58.25 | 56.41 | 56.45 | 2,076,769 | -1.95% |