Ball Corporation (BALL)

Compare

49.47

-1.03

(-2.04%)

As of 2:07:39 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	49.90	50.10	48.90	49.47	49.47	1,431,459
Apr 3, 2025	50.33	51.16	50.05	50.50	50.50	2,244,100
Apr 2, 2025	51.86	52.36	51.58	52.31	52.31	2,026,400
Apr 1, 2025	52.07	52.48	51.79	52.40	52.40	1,839,200
Mar 31, 2025	51.24	52.25	51.06	52.07	52.07	2,322,100
Mar 28, 2025	51.98	52.19	51.18	51.46	51.46	1,765,800
Mar 27, 2025	51.44	52.23	51.15	52.06	52.06	1,743,900
Mar 26, 2025	50.46	51.36	50.30	51.31	51.31	1,965,300
Mar 25, 2025	50.91	51.22	50.06	50.38	50.38	2,474,300
Mar 24, 2025	50.85	51.28	49.97	50.78	50.78	2,568,900
Mar 21, 2025	51.02	51.19	50.34	50.69	50.69	4,067,700
Mar 20, 2025	51.62	52.11	51.44	51.57	51.57	3,432,800
Mar 19, 2025	51.81	52.12	51.28	51.84	51.84	2,590,000
Mar 18, 2025	52.15	52.43	51.44	51.90	51.90	3,083,000
Mar 17, 2025	52.01	52.92	51.83	52.28	52.28	1,545,700
Mar 14, 2025	51.39	51.94	51.09	51.89	51.89	1,773,200
Mar 13, 2025	51.50	52.04	50.75	50.97	50.97	1,854,600
Mar 12, 2025	51.88	52.00	50.85	51.27	51.27	2,070,400
Mar 11, 2025	54.07	54.15	52.06	52.31	52.31	2,739,800
Mar 10, 2025	54.00	55.30	53.77	53.97	53.97	2,233,400
Mar 7, 2025	52.18	54.49	51.92	54.26	54.26	2,330,500
Mar 6, 2025	51.52	52.21	51.09	52.18	52.18	2,346,400
Mar 5, 2025	51.35	52.15	51.10	51.87	51.87	2,418,100
Mar 4, 2025	52.29	52.66	50.99	51.03	51.03	3,429,000
Mar 3, 2025	0.20 Dividend
Mar 3, 2025	52.52	53.24	51.81	52.14	52.14	2,940,700
Feb 28, 2025	52.11	52.87	52.04	52.69	52.49	3,631,400
Feb 27, 2025	51.57	52.44	51.54	52.06	51.86	2,330,000
Feb 26, 2025	51.73	52.12	51.37	51.99	51.79	2,315,100
Feb 25, 2025	50.95	51.63	50.72	51.59	51.39	2,415,500
Feb 24, 2025	51.43	51.65	50.70	50.78	50.59	2,053,400
Feb 21, 2025	50.58	51.51	50.31	51.35	51.16	3,493,200
Feb 20, 2025	49.31	50.58	49.22	50.45	50.26	3,205,400
Feb 19, 2025	49.46	49.63	48.95	49.04	48.85	2,775,600
Feb 18, 2025	49.83	50.13	49.34	49.85	49.66	2,685,500
Feb 14, 2025	49.57	50.48	49.52	49.85	49.66	2,816,100
Feb 13, 2025	49.93	50.00	49.00	49.33	49.14	3,158,300
Feb 12, 2025	49.25	49.95	49.03	49.58	49.39	3,584,300
Feb 11, 2025	50.00	50.76	50.00	50.36	50.17	2,679,100
Feb 10, 2025	50.91	50.91	50.23	50.35	50.16	2,928,500
Feb 7, 2025	51.19	51.45	50.44	50.47	50.28	2,530,300
Feb 6, 2025	52.50	52.54	50.76	51.27	51.08	3,024,100
Feb 5, 2025	52.53	52.69	51.07	51.19	51.00	3,912,200
Feb 4, 2025	52.08	52.68	50.81	51.84	51.64	6,592,700
Feb 3, 2025	54.58	55.84	54.46	55.68	55.47	3,449,700
Jan 31, 2025	55.95	56.57	55.54	55.70	55.49	2,366,500
Jan 30, 2025	56.96	57.02	55.79	56.04	55.83	3,694,400
Jan 29, 2025	55.56	56.19	55.28	55.33	55.12	1,995,200
Jan 28, 2025	56.20	56.62	55.52	55.59	55.38	1,854,900
Jan 27, 2025	55.48	56.70	55.08	56.53	56.32	2,072,500
Jan 24, 2025	55.49	55.85	54.94	55.00	54.79	1,456,000
Jan 23, 2025	54.49	55.24	54.20	55.18	54.97	2,334,000
Jan 22, 2025	54.80	54.87	54.27	54.33	54.12	2,695,100
Jan 21, 2025	54.50	55.40	54.37	55.04	54.83	2,113,000
Jan 17, 2025	54.69	54.88	54.27	54.29	54.08	2,119,800
Jan 16, 2025	53.42	54.42	53.08	54.25	54.04	2,161,900
Jan 15, 2025	54.89	55.66	54.04	54.26	54.05	2,822,900
Jan 14, 2025	53.44	54.40	53.34	54.38	54.17	2,272,400
Jan 13, 2025	52.07	53.46	52.00	53.25	53.05	3,116,100
Jan 10, 2025	52.72	53.12	51.96	52.01	51.81	3,735,700
Jan 8, 2025	53.37	53.64	52.97	53.46	53.26	1,947,400
Jan 7, 2025	54.26	54.90	53.56	53.69	53.49	2,203,100
Jan 6, 2025	54.23	55.30	53.94	54.02	53.81	2,685,600
Jan 3, 2025	54.44	54.61	53.86	54.03	53.82	2,221,800
Jan 2, 2025	55.71	55.89	54.36	54.44	54.23	2,020,400
Dec 31, 2024	55.21	55.47	54.76	55.13	54.92	921,800
Dec 30, 2024	55.48	55.65	54.87	54.99	54.78	1,285,700
Dec 27, 2024	55.89	56.55	55.65	55.83	55.62	1,414,100
Dec 26, 2024	55.66	56.50	55.66	56.19	55.98	1,018,400
Dec 24, 2024	55.59	56.18	55.59	56.16	55.95	696,300
Dec 23, 2024	55.42	55.94	55.38	55.72	55.51	2,122,800
Dec 20, 2024	55.24	56.45	55.06	55.80	55.59	6,714,100
Dec 19, 2024	55.50	56.51	55.14	55.36	55.15	2,357,300
Dec 18, 2024	57.39	57.94	55.52	55.61	55.40	2,183,300
Dec 17, 2024	57.34	58.14	57.32	57.75	57.53	1,813,300
Dec 16, 2024	58.26	58.94	57.70	57.83	57.61	2,198,500
Dec 13, 2024	57.72	58.37	57.63	58.24	58.02	1,737,200
Dec 12, 2024	57.27	58.56	57.19	57.99	57.77	2,363,800
Dec 11, 2024	57.33	57.50	56.57	57.41	57.19	2,493,100
Dec 10, 2024	58.75	58.75	56.90	57.08	56.86	2,830,000
Dec 9, 2024	57.14	58.28	56.93	57.67	57.45	2,726,800
Dec 6, 2024	58.02	58.18	57.07	57.11	56.89	2,990,900
Dec 5, 2024	60.67	60.71	56.43	57.55	57.33	5,253,400
Dec 4, 2024	62.02	62.07	60.98	61.06	60.83	2,167,200
Dec 3, 2024	62.70	62.89	62.00	62.15	61.91	1,797,600
Dec 2, 2024	0.20 Dividend
Dec 2, 2024	61.89	62.96	61.30	62.83	62.59	2,025,600
Nov 29, 2024	62.51	62.91	61.88	62.16	61.72	820,100
Nov 27, 2024	62.86	63.35	62.22	62.60	62.16	1,667,400
Nov 26, 2024	62.44	62.51	61.85	62.37	61.93	1,169,400
Nov 25, 2024	62.43	62.87	62.17	62.46	62.02	2,565,400
Nov 22, 2024	61.11	61.94	60.98	61.86	61.43	1,164,300
Nov 21, 2024	60.07	61.14	59.60	60.83	60.40	1,402,200
Nov 20, 2024	59.88	60.44	59.63	60.42	60.00	1,769,700
Nov 19, 2024	60.33	60.63	59.85	59.91	59.49	2,271,600
Nov 18, 2024	60.63	61.17	60.43	60.86	60.43	2,524,800
Nov 15, 2024	61.58	61.93	60.88	60.92	60.49	2,020,600
Nov 14, 2024	62.32	63.17	61.90	61.94	61.51	2,060,400
Nov 13, 2024	60.64	62.64	60.64	62.48	62.04	2,524,800
Nov 12, 2024	60.12	60.87	60.12	60.63	60.21	1,576,200
Nov 11, 2024	60.35	60.84	60.19	60.31	59.89	1,084,800
Nov 8, 2024	60.04	60.79	59.79	60.26	59.84	1,368,300
Nov 7, 2024	60.66	60.80	59.56	59.94	59.52	2,233,200
Nov 6, 2024	61.73	61.74	59.69	60.27	59.85	2,072,100
Nov 5, 2024	59.26	60.17	59.06	59.98	59.56	1,535,300
Nov 4, 2024	59.13	59.99	58.85	59.46	59.04	1,857,600
Nov 1, 2024	60.01	60.87	58.96	59.01	58.60	2,331,900
Oct 31, 2024	64.76	64.80	59.23	59.25	58.84	3,159,400
Oct 30, 2024	63.13	64.26	62.97	64.19	63.74	2,283,900
Oct 29, 2024	64.14	64.25	63.29	63.29	62.85	1,812,500
Oct 28, 2024	64.57	65.06	64.44	64.59	64.14	1,292,000
Oct 25, 2024	64.77	64.90	63.90	64.03	63.58	1,318,500
Oct 24, 2024	65.43	65.44	64.49	64.62	64.17	1,504,400
Oct 23, 2024	65.63	65.75	65.07	65.48	65.02	1,362,800
Oct 22, 2024	66.25	66.30	65.19	65.47	65.01	1,151,600
Oct 21, 2024	67.10	67.20	65.94	66.19	65.73	1,376,600
Oct 18, 2024	67.34	67.84	66.86	67.25	66.78	1,792,300
Oct 17, 2024	66.74	67.36	66.60	66.81	66.34	2,114,000
Oct 16, 2024	66.15	67.49	66.13	67.29	66.82	1,592,200
Oct 15, 2024	65.91	66.91	65.90	66.03	65.57	1,843,600
Oct 14, 2024	64.56	65.69	64.33	65.39	64.93	2,222,900
Oct 11, 2024	64.59	65.31	64.32	64.64	64.19	1,350,400
Oct 10, 2024	64.57	64.96	64.01	64.47	64.02	1,201,600
Oct 9, 2024	64.26	65.06	64.26	64.80	64.35	1,177,400
Oct 8, 2024	63.90	64.35	63.57	64.06	63.61	992,900
Oct 7, 2024	65.36	65.43	63.36	63.95	63.50	1,751,900
Oct 4, 2024	65.73	66.13	65.29	66.02	65.56	873,500
Oct 3, 2024	66.25	66.25	65.27	65.35	64.89	1,276,800
Oct 2, 2024	67.35	67.50	66.48	66.49	66.02	822,300
Oct 1, 2024	67.88	68.12	67.48	67.61	67.14	1,283,900
Sep 30, 2024	67.10	67.95	66.97	67.91	67.43	1,258,200
Sep 27, 2024	67.00	67.87	66.84	67.47	67.00	1,560,300
Sep 26, 2024	67.12	67.38	66.59	67.00	66.53	1,496,100
Sep 25, 2024	67.25	67.39	66.24	66.43	65.96	1,051,300
Sep 24, 2024	66.97	67.46	66.97	67.14	66.67	959,800
Sep 23, 2024	66.49	67.28	66.02	67.24	66.77	1,421,900
Sep 20, 2024	66.98	66.98	65.91	66.31	65.85	4,607,800
Sep 19, 2024	67.33	67.56	66.46	67.11	66.64	1,346,500
Sep 18, 2024	67.72	67.72	66.46	66.52	66.05	1,393,400
Sep 17, 2024	67.00	67.82	66.98	67.22	66.75	1,180,700
Sep 16, 2024	66.33	67.04	66.06	67.00	66.53	1,146,800
Sep 13, 2024	66.11	66.37	65.77	66.00	65.54	1,087,100
Sep 12, 2024	65.07	65.89	64.73	65.63	65.17	1,003,600
Sep 11, 2024	64.41	65.21	63.19	65.15	64.69	1,356,800
Sep 10, 2024	64.36	64.85	63.80	64.59	64.14	1,078,800
Sep 9, 2024	64.36	64.96	64.14	64.29	63.84	1,430,100
Sep 6, 2024	64.30	65.00	64.10	64.30	63.85	1,535,800
Sep 5, 2024	65.00	65.18	64.28	64.55	64.10	1,282,700
Sep 4, 2024	65.02	65.96	64.44	64.86	64.41	1,674,000
Sep 3, 2024	0.20 Dividend
Sep 3, 2024	63.15	64.20	63.02	63.90	63.45	1,475,800
Aug 30, 2024	62.75	63.88	62.38	63.81	63.16	2,132,000
Aug 29, 2024	63.87	63.87	62.21	62.39	61.76	1,987,800
Aug 28, 2024	63.91	64.18	63.25	63.49	62.85	1,658,600
Aug 27, 2024	64.24	64.32	63.81	64.06	63.41	1,299,500
Aug 26, 2024	64.74	65.12	64.25	64.34	63.69	968,800
Aug 23, 2024	64.09	65.02	63.74	64.56	63.91	743,500
Aug 22, 2024	64.02	64.02	63.48	63.80	63.15	870,900
Aug 21, 2024	63.46	64.01	63.32	63.95	63.30	862,700
Aug 20, 2024	63.66	63.66	63.02	63.29	62.65	1,215,100
Aug 19, 2024	63.50	63.93	63.30	63.67	63.03	1,116,500
Aug 16, 2024	62.89	63.49	62.64	63.42	62.78	1,026,200
Aug 15, 2024	62.60	63.26	62.26	63.00	62.36	1,246,500
Aug 14, 2024	63.15	63.61	62.01	62.20	61.57	1,447,300
Aug 13, 2024	62.42	62.89	62.14	62.58	61.95	1,247,400
Aug 12, 2024	62.29	62.72	61.84	62.05	61.42	1,721,300
Aug 9, 2024	63.20	63.49	62.17	62.30	61.67	1,605,200
Aug 8, 2024	63.29	63.64	63.03	63.20	62.56	1,845,800
Aug 7, 2024	63.70	64.27	62.89	62.95	62.31	1,361,300
Aug 6, 2024	62.88	64.56	62.67	63.30	62.66	1,638,300
Aug 5, 2024	63.63	64.36	62.40	62.68	62.05	2,278,300
Aug 2, 2024	64.09	64.80	62.79	64.76	64.11	2,380,900
Aug 1, 2024	62.33	64.88	61.00	64.54	63.89	3,057,800
Jul 31, 2024	63.25	64.53	62.87	63.83	63.18	1,747,800
Jul 30, 2024	63.16	63.42	62.76	63.25	62.61	1,264,900
Jul 29, 2024	63.49	63.67	62.80	63.24	62.60	1,015,100
Jul 26, 2024	62.62	63.42	62.05	63.25	62.61	1,155,100
Jul 25, 2024	61.94	62.97	61.85	62.05	61.42	1,016,200
Jul 24, 2024	62.82	63.13	61.87	62.06	61.43	1,253,600
Jul 23, 2024	63.18	63.70	62.17	62.71	62.08	2,343,800
Jul 22, 2024	61.10	61.50	60.25	61.31	60.69	1,957,300
Jul 19, 2024	61.72	61.72	60.69	61.04	60.42	1,672,700
Jul 18, 2024	61.53	62.80	61.53	61.71	61.09	1,059,300
Jul 17, 2024	61.56	62.64	61.37	61.92	61.29	1,421,300
Jul 16, 2024	61.15	62.22	61.00	62.10	61.47	1,017,100
Jul 15, 2024	60.71	61.72	60.67	61.11	60.49	1,526,400
Jul 12, 2024	61.05	61.48	60.38	60.80	60.19	2,455,500
Jul 11, 2024	60.00	60.89	59.57	60.50	59.89	2,344,200
Jul 10, 2024	59.33	59.87	59.15	59.29	58.69	1,904,500
Jul 9, 2024	59.31	59.67	58.71	58.86	58.26	1,556,900
Jul 8, 2024	59.93	60.46	59.75	59.92	59.31	1,336,500
Jul 5, 2024	59.82	59.86	58.99	59.64	59.04	1,670,500
Jul 3, 2024	59.63	60.43	59.44	60.03	59.42	1,097,600
Jul 2, 2024	59.40	59.72	58.94	59.71	59.11	1,515,500
Jul 1, 2024	60.30	60.56	59.27	59.55	58.95	1,507,600
Jun 28, 2024	61.20	61.50	59.57	60.02	59.41	4,820,900
Jun 27, 2024	60.51	61.52	60.51	61.08	60.46	1,891,900
Jun 26, 2024	61.23	61.78	60.56	60.66	60.05	1,418,100
Jun 25, 2024	61.95	62.60	60.77	61.40	60.78	2,406,400
Jun 24, 2024	60.69	61.87	60.30	61.58	60.96	2,439,600
Jun 21, 2024	60.82	61.37	60.29	60.66	60.05	4,669,000
Jun 20, 2024	61.91	62.07	59.12	60.43	59.82	7,354,600
Jun 18, 2024	66.53	66.97	61.88	62.26	61.63	5,058,800
Jun 17, 2024	65.91	66.61	65.91	66.44	65.77	1,616,700
Jun 14, 2024	65.87	66.17	65.21	66.01	65.34	1,320,300
Jun 13, 2024	67.02	67.21	65.34	66.22	65.55	1,809,300
Jun 12, 2024	68.51	68.85	66.85	67.14	66.46	2,056,400
Jun 11, 2024	68.30	68.30	67.50	67.86	67.17	2,217,700
Jun 10, 2024	68.09	68.42	67.47	68.40	67.71	1,506,100
Jun 7, 2024	69.42	69.72	68.33	68.47	67.78	1,533,700
Jun 6, 2024	69.90	70.07	69.02	69.79	69.08	1,404,500
Jun 5, 2024	68.96	70.05	68.68	69.99	69.28	1,534,600
Jun 4, 2024	69.09	69.28	68.38	69.10	68.40	1,807,800
Jun 3, 2024	0.20 Dividend
Jun 3, 2024	69.03	69.73	68.38	69.66	68.96	1,940,200
May 31, 2024	68.55	69.52	68.43	69.43	68.53	3,792,800
May 30, 2024	66.60	68.73	66.60	68.66	67.77	1,904,400
May 29, 2024	66.96	67.35	66.45	66.54	65.68	2,018,300
May 28, 2024	68.83	68.88	67.20	67.46	66.59	1,877,600
May 24, 2024	68.98	69.13	68.01	68.88	67.99	1,640,200
May 23, 2024	70.05	70.28	68.37	68.56	67.67	1,593,700
May 22, 2024	69.62	70.24	69.39	70.12	69.21	1,631,200
May 21, 2024	70.09	70.43	69.76	70.31	69.40	1,141,200
May 20, 2024	70.07	70.73	69.74	70.09	69.18	1,273,900
May 17, 2024	70.32	70.54	69.72	70.11	69.20	1,111,400
May 16, 2024	70.53	70.80	70.18	70.22	69.31	1,538,000
May 15, 2024	70.60	70.97	70.24	70.53	69.62	1,677,600
May 14, 2024	69.71	70.16	69.25	70.03	69.12	1,973,900
May 13, 2024	69.52	69.83	69.01	69.27	68.37	1,717,600
May 10, 2024	69.78	69.81	68.85	69.16	68.26	1,810,000
May 9, 2024	70.17	70.46	69.39	69.61	68.71	2,017,000
May 8, 2024	68.94	70.11	68.74	69.89	68.98	2,062,200
May 7, 2024	69.00	69.66	68.66	69.21	68.31	1,768,400
May 6, 2024	68.86	69.59	68.54	68.90	68.01	1,929,300
May 3, 2024	68.41	68.93	68.17	68.59	67.70	2,208,400
May 2, 2024	69.00	69.15	67.79	67.99	67.11	2,116,900
May 1, 2024	69.58	69.77	67.92	68.28	67.39	3,401,100
Apr 30, 2024	70.36	71.32	69.43	69.57	68.67	3,500,500
Apr 29, 2024	70.25	70.82	69.89	70.72	69.80	2,588,200
Apr 26, 2024	66.50	70.75	66.38	69.80	68.90	4,554,100
Apr 25, 2024	65.71	65.81	64.47	65.45	64.60	2,233,900
Apr 24, 2024	65.26	65.59	64.55	65.19	64.34	1,901,800
Apr 23, 2024	65.20	65.95	64.79	65.50	64.65	1,297,900
Apr 22, 2024	65.17	65.93	64.65	65.43	64.58	1,877,000
Apr 19, 2024	64.26	65.04	64.13	64.95	64.11	1,513,700
Apr 18, 2024	64.25	64.80	63.90	64.35	63.52	1,478,700
Apr 17, 2024	64.26	64.41	63.80	63.94	63.11	1,530,500
Apr 16, 2024	64.50	64.54	63.56	63.77	62.94	2,377,200
Apr 15, 2024	66.14	66.44	64.36	64.62	63.78	2,016,000
Apr 12, 2024	65.69	66.18	65.19	65.52	64.67	1,976,600
Apr 11, 2024	66.76	66.78	66.22	66.35	65.49	1,237,700
Apr 10, 2024	65.70	66.81	65.69	66.77	65.90	1,721,000
Apr 9, 2024	66.95	67.63	66.67	67.36	66.49	1,446,400
Apr 8, 2024	66.69	67.09	66.46	66.61	65.75	1,513,800
Apr 5, 2024	65.93	66.78	65.87	66.47	65.61	1,159,300
Apr 4, 2024	66.20	67.03	65.73	65.99	65.13	2,679,200

CCK Crown Holdings, Inc.

84.13

-5.18%

AVY Avery Dennison Corporation

172.43

-2.22%

SW Smurfit Westrock Plc

41.47

-2.90%

BERY Berry Global Group, Inc.

67.05

-2.56%

PKG Packaging Corporation of America

186.92

-1.18%

AMCR Amcor plc

9.31

-2.77%

PTVE Pactiv Evergreen Inc.

18.01

0.00%

IP International Paper Company

48.20

-1.99%

REYN Reynolds Consumer Products Inc.

24.02

-0.52%

AMBP Ardagh Metal Packaging S.A.

2.9000

-3.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Ball Corporation (BALL)

Related Tickers