Dark

BALL
Ball Corporation
stock NYSE

At Close

Oct 2, 2026 3:59:56 PM EDT

56.37USD-0.230%(-0.13)1,863,977

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-56.50)0

After-hours

Oct 2, 2026 4:12:30 PM EDT

56.37USD0.000%(0.00)5,968

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	56.8700	57.2150	56.3400	56.3700	-0.230%	1,863,977	0.000%
2026-10-01	55.7300	56.7390	55.1100	56.5000	+0.839%	3,375,190	-0.230%
2026-09-30	56.7000	56.8900	56.0200	56.0300	-1.094%	1,951,378	+0.607%
2026-09-29	56.8100	57.0500	56.1000	56.6500	-0.840%	1,566,228	-0.494%
2026-09-28	56.4500	57.5500	56.0000	57.1300	+0.528%	2,014,293	-1.330%
2026-09-25	56.7500	57.2200	56.3000	56.8300	+0.300%	1,948,278	-0.809%
2026-09-24	58.4850	59.0000	56.5150	56.6600	-3.672%	2,510,266	-0.512%
2026-09-23	59.7100	59.8000	58.6350	58.8200	-1.918%	2,091,307	-4.165%
2026-09-22	61.2400	61.2400	59.8500	59.9700	+0.435%	1,801,974	-6.003%
2026-09-21	60.5700	60.8100	59.7100	59.7100	-0.732%	2,049,345	-5.594%
2026-09-18	61.1300	61.3100	60.1400	60.1500	-0.988%	3,599,026	-6.284%
2026-09-17	61.8000	61.8000	60.7300	60.7500	-0.833%	1,505,373	-7.210%
2026-09-16	61.0800	61.9400	60.7700	61.2600	+0.410%	1,723,877	-7.982%
2026-09-15	60.6600	61.2300	60.2401	61.0100	+0.494%	2,134,162	-7.605%
2026-09-14	60.2300	60.9700	59.9000	60.7100	+1.352%	1,796,872	-7.149%
2026-09-11	60.3600	60.6750	59.8800	59.9000	+0.268%	2,777,616	-5.893%
2026-09-10	60.1300	60.3700	59.3400	59.7400	-0.912%	1,499,469	-5.641%
2026-09-09	60.7500	60.7900	60.0900	60.2900	-1.196%	2,016,607	-6.502%
2026-09-08	62.1700	62.1800	60.9750	61.0200	-2.633%	1,827,896	-7.620%
2026-09-04	62.4300	62.9900	62.2050	62.6700	-0.413%	1,887,537	-10.053%
2026-09-03	63.6500	63.8100	62.3800	62.9300	-0.585%	2,114,077	-10.424%
2026-09-02	63.2900	63.9300	62.6800	63.3000	+0.844%	1,998,042	-10.948%
2026-09-01	62.9200	63.2127	62.3700	62.7700	-0.318%	1,595,638	-10.196%
2026-08-31	63.5300	63.7150	62.7900	62.9700	-1.255%	2,301,094	-10.481%
2026-08-28	63.9100	64.3400	63.3100	63.7700	+0.631%	1,361,076	-11.604%
2026-08-27	64.4900	64.5000	63.0700	63.3700	-1.062%	1,510,684	-11.046%
2026-08-26	64.2900	64.9200	63.9500	64.0500	-0.047%	1,050,673	-11.991%
2026-08-25	64.5500	64.6100	63.4400	64.0800	-0.528%	1,123,869	-12.032%
2026-08-24	63.8800	64.6750	63.6300	64.4200	+1.305%	1,606,796	-12.496%
2026-08-21	62.9500	63.6500	62.7800	63.5900	+1.565%	1,386,463	-11.354%
2026-08-20	61.8100	62.8900	61.7700	62.6100	-0.016%	1,634,808	-9.966%
2026-08-19	62.0900	63.1746	62.0000	62.6200	+1.540%	1,781,628	-9.981%
2026-08-18	61.7300	61.8900	60.9400	61.6700	+0.801%	1,837,320	-8.594%
2026-08-17	62.4300	62.4300	61.1100	61.1800	-1.035%	1,309,412	-7.862%
2026-08-14	61.5700	62.0400	60.9000	61.8200	-0.178%	1,606,572	-8.816%
2026-08-13	62.6700	62.9700	61.9000	61.9300	-0.338%	1,387,317	-8.978%
2026-08-12	62.4500	62.8900	61.7500	62.1400	-1.208%	1,422,887	-9.285%
2026-08-11	62.2800	63.3100	62.2800	62.9000	+0.511%	1,723,785	-10.382%
2026-08-10	62.9300	63.2750	61.9600	62.5800	-1.371%	2,166,103	-9.923%
2026-08-07	63.4600	63.5600	62.4000	63.4500	+0.507%	1,763,084	-11.158%
2026-08-06	63.8000	63.8700	62.7400	63.1300	-0.567%	1,783,512	-10.708%
2026-08-05	63.2000	63.9800	62.8200	63.4900	-0.408%	2,381,389	-11.214%
2026-08-04	61.8600	63.9900	60.8000	63.7500	-2.149%	3,466,234	-11.576%
2026-08-03	65.4300	66.0700	64.7600	65.1500	+0.385%	2,195,897	-13.477%
2026-07-31	65.1300	65.2000	64.1000	64.9000	-0.628%	2,169,019	-13.143%
2026-07-30	66.1100	66.1500	64.3800	65.3100	-0.805%	1,447,758	-13.689%
2026-07-29	66.1600	66.2600	64.9000	65.8400	-1.570%	2,188,021	-14.383%
2026-07-28	65.6400	67.5500	65.4500	66.8900	+3.433%	2,441,199	-15.727%
2026-07-27	64.2000	65.2200	64.1300	64.6700	+1.300%	2,196,038	-12.834%
2026-07-24	62.1600	63.8750	61.6900	63.8400	+2.587%	1,338,157	-11.701%
2026-07-23	62.0200	62.7300	61.5900	62.2300	-0.192%	2,191,322	-9.417%
2026-07-22	62.9200	62.9900	62.1000	62.3500	-0.320%	1,544,121	-9.591%
2026-07-21	61.6000	63.3287	61.6000	62.5500	+0.482%	1,594,678	-9.880%
2026-07-20	62.8100	62.8100	62.0300	62.2500	-0.734%	1,741,635	-9.446%
2026-07-17	63.3900	64.1200	62.2300	62.7100	-0.697%	1,783,257	-10.110%
2026-07-16	61.0800	63.1900	61.0800	63.1500	+3.865%	1,905,576	-10.736%
2026-07-15	60.5100	61.1900	60.1000	60.8000	+0.562%	2,591,069	-7.286%
2026-07-14	61.7700	61.7700	60.2500	60.4600	-1.370%	1,673,237	-6.765%
2026-07-13	61.8600	62.2200	60.5200	61.3000	-0.632%	1,447,592	-8.042%
2026-07-10	61.2100	62.0698	60.9000	61.6900	+1.131%	1,338,278	-8.624%
2026-07-09	61.0600	61.5800	60.3100	61.0000	+1.178%	1,246,466	-7.590%
2026-07-08	61.7800	61.7900	59.9400	60.2900	-3.782%	2,200,540	-6.502%
2026-07-07	63.4100	63.8950	62.6400	62.6600	-0.461%	1,615,192	-10.038%
2026-07-06	63.9400	63.9400	61.3050	62.9500	-0.694%	2,648,490	-10.453%
2026-07-02	62.2900	63.4000	61.8000	63.3900	+2.656%	1,885,975	-11.074%
2026-07-01	62.0100	62.4300	61.4300	61.7500	-1.042%	2,169,385	-8.713%
2026-06-30	61.6700	62.7700	61.2350	62.4000	+0.613%	2,572,287	-9.663%
2026-06-29	61.3900	62.0200	60.9300	62.0200	+0.372%	2,172,155	-9.110%
2026-06-26	61.1400	62.1900	60.9000	61.7900	+0.684%	4,634,632	-8.772%
2026-06-25	61.4300	62.2850	61.0300	61.3700	+0.640%	3,109,091	-8.147%
2026-06-24	61.0000	62.5400	60.7650	60.9800	+0.810%	4,655,103	-7.560%
2026-06-23	58.2900	60.9000	58.1200	60.4900	+3.935%	5,135,539	-6.811%
2026-06-22	57.5400	58.3700	57.0800	58.2000	+0.832%	7,203,527	-3.144%
2026-06-18	58.7200	58.7500	57.6000	57.7200	0.000%	4,360,332	-2.339%
2026-06-17	57.8400	59.1800	57.3300	57.7200	-0.808%	2,638,833	-2.339%
2026-06-16	57.4700	58.3150	57.4700	58.1900	+1.465%	2,260,921	-3.128%
2026-06-15	57.4500	58.4100	57.2200	57.3500	+0.649%	3,024,969	-1.709%
2026-06-12	56.9700	57.4400	56.3550	56.9800	+1.136%	2,336,643	-1.071%
2026-06-11	54.8000	56.4500	54.7200	56.3400	+2.961%	3,132,483	+0.053%
2026-06-10	54.4000	55.9000	54.0300	54.7200	+0.997%	3,945,144	+3.015%
2026-06-09	53.1500	54.4850	53.0700	54.1800	+2.965%	4,092,160	+4.042%
2026-06-08	52.4000	52.7200	51.9550	52.6200	-0.567%	2,628,860	+7.127%
2026-06-05	52.7500	53.5700	52.6800	52.9200	+0.417%	2,391,565	+6.519%
2026-06-04	53.7300	54.0150	52.3700	52.7000	-0.246%	3,640,756	+6.964%
2026-06-03	53.5400	53.8200	52.6500	52.8300	-1.712%	2,470,699	+6.701%
2026-06-02	53.8100	54.5600	53.6600	53.7500	+0.093%	2,592,954	+4.874%
2026-06-01	53.8500	54.6950	53.5700	53.7000	-1.774%	2,862,370	+4.972%
2026-05-29	55.9300	56.1200	54.4700	54.6700	-2.792%	8,187,758	+3.110%
2026-05-28	55.8700	56.4950	55.4750	56.2400	-0.478%	2,300,355	+0.231%
2026-05-27	56.9500	57.5400	56.4300	56.5100	-0.071%	2,496,300	-0.248%
2026-05-26	56.9100	57.0000	56.3400	56.5500	+0.071%	2,212,846	-0.318%
2026-05-22	56.4700	56.6000	55.4500	56.5100	+0.284%	1,658,891	-0.248%
2026-05-21	56.3400	56.8600	55.6900	56.3500	-0.810%	2,518,457	+0.035%
2026-05-20	55.1900	56.8550	54.6026	56.8100	+3.085%	3,821,621	-0.775%
2026-05-19	55.5000	55.6850	54.5800	55.1100	-1.237%	2,435,341	+2.286%
2026-05-18	55.9400	56.6099	55.5100	55.8000	+1.087%	2,414,879	+1.022%
2026-05-15	56.5800	56.5800	55.0700	55.2000	-2.508%	1,956,823	+2.120%
2026-05-14	56.8100	57.1500	56.4000	56.6200	+0.301%	1,629,287	-0.442%
2026-05-13	57.4700	58.2500	56.4100	56.4500	-1.945%	2,076,769	-0.142%
2026-05-12	57.8300	58.0700	57.2200	57.5700	-0.260%	2,177,675	-2.084%
2026-05-11	59.0300	59.3000	57.5300	57.7200	-1.367%	2,500,889	-2.339%
2026-05-08	58.7900	59.7200	58.3900	58.5200	+0.188%	3,155,616	-3.674%
2026-05-07	59.3100	59.5200	58.2800	58.4100	-1.000%	3,658,230	-3.493%
2026-05-06	58.5300	60.2800	58.3450	59.0000	+3.309%	5,556,763	-4.458%
2026-05-05	61.6200	61.6200	57.0600	57.1100	-6.269%	5,111,877	-1.296%
2026-05-04	60.9000	61.4300	59.8000	60.9300	-0.652%	3,647,848	-7.484%
2026-05-01	61.2400	61.6150	60.7500	61.3300	+0.409%	1,635,300	-8.087%
2026-04-30	59.8100	61.3300	59.8100	61.0800	+1.310%	3,685,136	-7.711%
2026-04-29	61.0700	61.9800	59.8700	60.2900	-1.856%	2,064,471	-6.502%
2026-04-28	61.5500	62.3500	60.8600	61.4300	+0.589%	3,818,129	-8.237%
2026-04-27	61.4500	62.0900	61.0600	61.0700	-0.408%	2,774,840	-7.696%
2026-04-24	62.9700	62.9700	61.0400	61.3200	-2.852%	2,828,380	-8.072%
2026-04-23	63.4300	64.0000	62.9400	63.1200	+0.718%	1,598,535	-10.694%
2026-04-22	63.5600	63.7000	62.1800	62.6700	-1.089%	2,803,024	-10.053%
2026-04-21	64.5700	65.0700	63.1350	63.3600	-1.046%	2,546,962	-11.032%
2026-04-20	64.2900	64.8400	63.8500	64.0300	-0.698%	2,269,653	-11.963%
2026-04-17	63.7000	65.3600	63.6750	64.4800	+1.752%	2,469,260	-12.578%
2026-04-16	63.4400	63.7000	62.5400	63.3700	+0.972%	3,236,562	-11.046%
2026-04-15	63.0700	63.0700	62.4200	62.7600	-1.181%	2,288,402	-10.182%
2026-04-14	63.4400	63.7650	62.7350	63.5100	-0.142%	1,887,713	-11.242%
2026-04-13	61.6000	63.8200	61.6000	63.6000	+2.103%	2,514,272	-11.368%
2026-04-10	63.2300	63.6300	62.0950	62.2900	-0.923%	1,748,159	-9.504%
2026-04-09	61.5400	63.0700	61.3000	62.8700	+1.240%	1,882,237	-10.339%
2026-04-08	60.3800	62.2000	60.1000	62.1000	+4.792%	1,887,365	-9.227%
2026-04-07	59.6100	59.9300	58.9300	59.2600	-0.787%	1,543,723	-4.877%
2026-04-06	59.5800	59.9400	59.1900	59.7300	-0.400%	1,168,190	-5.625%
2026-04-02	59.9400	60.5300	59.2300	59.9700	-0.663%	1,523,054	-6.003%
2026-04-01	59.1700	60.9400	59.0000	60.3700	+2.132%	3,112,383	-6.626%
2026-03-31	58.5300	59.5100	58.0900	59.1100	+1.861%	2,973,616	-4.635%
2026-03-30	59.0200	59.1250	57.4800	58.0300	-2.092%	3,683,742	-2.861%
2026-03-27	59.5500	61.1400	59.0400	59.2700	-0.620%	2,596,458	-4.893%
2026-03-26	60.2600	61.2200	59.5600	59.6400	-1.827%	2,118,732	-5.483%
2026-03-25	59.5400	61.1000	59.0600	60.7500	+2.757%	2,571,614	-7.210%
2026-03-24	57.7200	59.6100	57.4000	59.1200	+1.476%	1,370,127	-4.652%
2026-03-23	58.4800	59.1900	57.6700	58.2600	+2.103%	2,156,937	-3.244%
2026-03-20	59.0300	59.0800	56.6300	57.0600	-3.272%	4,388,793	-1.209%
2026-03-19	59.6400	59.7300	58.7700	58.9900	-1.519%	2,085,324	-4.441%
2026-03-18	61.1500	61.4300	59.6600	59.9000	-3.012%	1,899,576	-5.893%
2026-03-17	62.5000	62.5350	61.1500	61.7600	-0.548%	1,568,409	-8.727%
2026-03-16	62.5400	62.9900	61.9800	62.1000	-0.145%	1,788,865	-9.227%
2026-03-13	62.3300	62.4050	61.4400	62.1900	+0.811%	2,025,223	-9.358%
2026-03-12	61.4600	62.3100	60.8501	61.6900	+0.293%	2,346,984	-8.624%
2026-03-11	61.7500	62.0050	61.0701	61.5100	-0.822%	1,373,408	-8.356%
2026-03-10	61.7700	62.9800	61.2500	62.0200	-0.593%	1,477,260	-9.110%
2026-03-09	61.7900	62.6900	60.7500	62.3900	-0.224%	1,835,846	-9.649%
2026-03-06	63.4800	63.4800	61.7500	62.5300	-1.091%	2,024,909	-9.851%
2026-03-05	64.3500	64.8400	62.9158	63.2200	-2.408%	2,024,503	-10.835%
2026-03-04	65.2700	65.5199	64.1400	64.7800	-0.644%	1,656,058	-12.982%
2026-03-03	65.1300	65.5100	64.3012	65.2000	-1.837%	1,654,899	-13.543%
2026-03-02	66.5700	66.8200	65.7500	66.4200	-1.058%	2,112,777	-15.131%
2026-02-27	66.7500	67.2550	66.2000	67.1300	+0.750%	2,669,034	-16.029%
2026-02-26	66.3200	66.7000	65.4900	66.6300	+0.909%	1,702,173	-15.398%
2026-02-25	66.4300	66.6800	65.2200	66.0300	-0.737%	1,595,788	-14.630%
2026-02-24	67.2600	67.7000	66.3400	66.5200	-0.923%	2,212,510	-15.259%
2026-02-23	66.2800	67.1400	65.9730	67.1400	+0.917%	1,740,750	-16.041%
2026-02-20	66.2500	66.6500	65.8000	66.5300	+0.757%	2,157,162	-15.271%
2026-02-19	66.2500	66.5800	65.2900	66.0300	-0.422%	1,467,296	-14.630%
2026-02-18	66.5900	67.0200	66.1600	66.3100	-0.361%	2,262,554	-14.990%
2026-02-17	67.4600	67.8200	66.2850	66.5500	-1.100%	1,679,967	-15.297%
2026-02-13	66.7500	67.7000	65.8232	67.2900	+0.854%	1,852,965	-16.228%
2026-02-12	67.6700	68.1500	66.6250	66.7200	-0.921%	1,900,308	-15.513%
2026-02-11	67.5700	68.2900	66.9200	67.3400	-0.620%	2,161,473	-16.290%
2026-02-10	66.8100	67.7800	66.2800	67.7600	+1.665%	2,216,533	-16.809%
2026-02-09	66.0200	66.6800	65.3400	66.6500	+0.271%	2,281,217	-15.424%
2026-02-06	66.5800	66.7300	65.8100	66.4700	+0.423%	3,374,964	-15.195%
2026-02-05	65.2700	66.9700	64.5800	66.1900	+2.129%	3,976,190	-14.836%
2026-02-04	62.5600	65.0500	62.2600	64.8100	+4.921%	4,619,584	-13.023%
2026-02-03	59.4600	62.7700	58.2000	61.7700	+8.961%	5,886,484	-8.742%
2026-02-02	56.5100	57.1466	55.9900	56.6900	-0.317%	3,617,303	-0.564%
2026-01-30	56.3600	56.9500	55.9200	56.8700	+0.530%	2,164,762	-0.879%
2026-01-29	56.6900	57.0300	56.0050	56.5700	+0.551%	1,882,272	-0.354%
2026-01-28	56.8700	57.0700	55.8900	56.2600	-1.316%	1,584,014	+0.196%
2026-01-27	57.0000	57.3700	56.7000	57.0100	-0.350%	1,268,524	-1.123%
2026-01-26	57.5300	57.6000	56.8100	57.2100	-0.262%	1,810,968	-1.468%
2026-01-23	56.3800	57.5000	56.2672	57.3600	+1.901%	1,736,624	-1.726%
2026-01-22	55.8000	56.8500	55.8000	56.2900	+0.662%	1,568,541	+0.142%
2026-01-21	55.7100	55.9300	54.9437	55.9200	+0.993%	1,970,002	+0.805%
2026-01-20	55.4900	55.9650	55.2700	55.3700	-1.266%	1,869,358	+1.806%
2026-01-16	55.6400	56.2100	55.2600	56.0800	+0.340%	2,400,905	+0.517%
2026-01-15	56.2400	56.3450	55.4000	55.8900	-0.250%	1,405,295	+0.859%
2026-01-14	55.5800	56.2400	55.0700	56.0300	+0.955%	1,703,250	+0.607%
2026-01-13	55.3700	55.5000	54.8100	55.5000	+0.054%	1,520,726	+1.568%
2026-01-12	55.6100	55.7600	55.2300	55.4700	-0.270%	1,730,755	+1.622%
2026-01-09	55.2500	55.7200	54.5900	55.6200	+1.441%	1,694,724	+1.348%
2026-01-08	53.1300	55.2300	52.7900	54.8300	+2.429%	2,040,132	+2.809%
2026-01-07	54.3400	54.8600	52.9800	53.5300	-1.418%	2,826,748	+5.305%
2026-01-06	54.8100	55.5800	54.2600	54.3000	+0.723%	4,932,205	+3.812%
2026-01-05	52.8200	54.2900	52.7101	53.9100	+1.050%	2,801,746	+4.563%
2026-01-02	53.0600	53.5550	52.2200	53.3500	+0.717%	2,243,716	+5.661%
2025-12-31	53.0400	53.2600	52.9100	52.9700	-0.507%	1,361,442	+6.419%
2025-12-30	53.0500	53.4800	52.8700	53.2400	+0.150%	1,361,581	+5.879%
2025-12-29	52.5500	53.3200	52.4700	53.1600	+0.949%	1,702,183	+6.038%
2025-12-26	52.3300	52.7323	52.2600	52.6600	+0.746%	965,133	+7.045%
2025-12-24	52.2000	52.5000	52.1600	52.2700	+0.077%	1,208,441	+7.844%
2025-12-23	52.0800	52.5000	51.8200	52.2300	-0.172%	1,493,348	+7.926%
2025-12-22	51.7300	52.3950	51.5750	52.3200	+0.557%	2,374,375	+7.741%
2025-12-19	52.2100	52.5500	51.8500	52.0300	-0.801%	5,537,357	+8.341%
2025-12-18	52.1400	52.9700	51.8200	52.4500	+0.730%	3,701,395	+7.474%
2025-12-17	51.9700	52.3900	51.4100	52.0700	+0.599%	3,509,058	+8.258%
2025-12-16	51.7300	52.1300	51.5600	51.7600	+0.349%	3,656,743	+8.906%
2025-12-15	51.0000	51.6350	50.6300	51.5800	+1.316%	3,597,828	+9.287%
2025-12-12	49.4400	51.0350	49.3300	50.9100	+3.455%	3,589,378	+10.725%
2025-12-11	47.7500	49.3650	47.5300	49.2100	+3.014%	4,010,819	+14.550%
2025-12-10	46.7800	48.3000	46.6530	47.7700	+1.920%	2,770,724	+18.003%
2025-12-09	47.5400	47.5400	46.8500	46.8700	-1.761%	1,721,789	+20.269%
2025-12-08	48.9100	48.9100	47.5050	47.7100	-2.692%	2,183,969	+18.151%
2025-12-05	48.7400	49.4600	48.4300	49.0300	+0.368%	2,783,702	+14.970%
2025-12-04	48.6400	48.9500	48.4700	48.8500	+0.144%	2,447,613	+15.394%
2025-12-03	48.6100	49.2000	48.4500	48.7800	+0.764%	1,624,178	+15.560%
2025-12-02	49.2700	49.2700	48.2600	48.4100	-1.265%	1,951,651	+16.443%
2025-12-01	49.2000	49.6900	48.9800	49.0300	-1.009%	2,250,203	+14.970%
2025-11-28	49.7300	50.0300	49.2500	49.5300	-0.201%	1,054,473	+13.810%
2025-11-26	49.1600	49.7600	48.9500	49.6300	+0.506%	1,501,887	+13.580%
2025-11-25	49.2400	49.6700	49.1700	49.3800	+1.126%	2,287,483	+14.156%
2025-11-24	49.4800	49.8300	48.6200	48.8300	-2.085%	6,497,950	+15.441%
2025-11-21	48.2100	50.3350	48.0900	49.8700	+4.091%	4,251,647	+13.034%
2025-11-20	47.4400	48.0768	47.3475	47.9100	+0.715%	3,315,149	+17.658%
2025-11-19	47.4400	47.6100	47.1500	47.5700	+0.084%	2,638,900	+18.499%
2025-11-18	47.7200	47.9100	47.3000	47.5300	+0.021%	2,377,393	+18.599%
2025-11-17	48.3700	48.5300	47.3500	47.5200	-0.168%	3,054,796	+18.624%
2025-11-14	47.8100	48.1800	47.1700	47.6000	-0.709%	4,141,596	+18.424%
2025-11-13	46.7400	48.2700	46.5600	47.9400	+3.163%	3,626,550	+17.584%
2025-11-12	47.3500	47.6700	46.4100	46.4700	-1.651%	3,547,846	+21.304%
2025-11-11	46.5600	47.6300	46.5600	47.2500	+1.810%	3,347,740	+19.302%
2025-11-10	47.4000	48.5700	46.0550	46.4100	-5.247%	4,715,813	+21.461%
2025-11-07	49.1300	49.1300	48.3700	48.9800	+1.240%	3,501,758	+15.088%
2025-11-06	49.0100	49.4700	48.2500	48.3800	-1.043%	2,746,560	+16.515%
2025-11-05	47.8800	49.0490	47.0600	48.8900	+2.216%	3,657,412	+15.300%
2025-11-04	46.4400	48.2750	44.8300	47.8300	+1.528%	4,952,201	+17.855%
2025-11-03	46.6900	47.3700	46.3700	47.1100	+0.234%	4,134,536	+19.656%
2025-10-31	46.8600	47.1200	46.3300	47.0000	-0.613%	3,309,755	+19.936%
2025-10-30	47.6300	48.0100	47.2600	47.2900	-1.026%	2,524,169	+19.201%
2025-10-29	48.7700	48.9400	47.5700	47.7800	-2.669%	2,539,140	+17.978%
2025-10-28	49.7600	49.8750	49.0400	49.0900	-1.525%	1,914,465	+14.830%
2025-10-27	50.1100	50.3450	49.6550	49.8500	+0.040%	3,032,375	+13.079%
2025-10-24	50.0000	50.1200	49.6100	49.8300	+0.262%	2,150,423	+13.125%
2025-10-23	49.8600	50.6700	49.4100	49.7000	-0.101%	2,458,836	+13.421%
2025-10-22	49.5300	50.1000	49.3250	49.7500	+0.831%	2,692,067	+13.307%
2025-10-21	49.7200	49.8750	49.2350	49.3400	+1.293%	2,534,592	+14.248%
2025-10-20	48.4000	48.9600	48.2400	48.7100	+0.786%	2,599,881	+15.726%
2025-10-17	48.1400	48.5000	47.9100	48.3300	+0.562%	2,315,204	+16.636%
2025-10-16	47.5700	48.4250	47.5350	48.0600	+1.073%	4,448,343	+17.291%
2025-10-15	47.6000	48.5900	47.3500	47.5500	-0.063%	3,216,522	+18.549%
2025-10-14	46.8900	47.8100	46.6400	47.5800	+1.148%	3,437,049	+18.474%
2025-10-13	47.2000	47.7100	47.0100	47.0400	-0.106%	2,595,280	+19.834%
2025-10-10	48.0000	48.0500	47.0600	47.0900	-1.423%	2,409,774	+19.707%
2025-10-09	48.7100	49.0500	47.6750	47.7700	-1.910%	3,323,818	+18.003%
2025-10-08	48.5900	48.9300	48.2100	48.7000	+0.330%	2,411,383	+15.749%
2025-10-07	49.7500	49.7500	48.0469	48.5400	-2.196%	2,676,775	+16.131%
2025-10-06	50.1000	50.2400	49.4800	49.6300	-1.234%	2,290,410	+13.580%
2025-10-03	50.1000	50.8300	49.9200	50.2500	-0.456%	1,730,400	+12.179%
2025-10-02	50.4400	50.8050	50.2700	50.4800	+0.020%	1,871,295	+11.668%
2025-10-01	50.6000	50.7600	49.8284	50.4700	+0.099%	2,044,879	+11.690%
2025-09-30	49.3700	50.5200	49.2800	50.4200	+1.653%	2,460,025	+11.801%
2025-09-29	49.6200	49.7350	48.8901	49.6000	+0.243%	1,549,024	+13.649%
2025-09-26	48.5000	49.5800	48.5000	49.4800	+2.084%	2,172,605	+13.925%
2025-09-25	48.7100	48.7100	47.7200	48.4700	-0.513%	2,970,162	+16.299%
2025-09-24	48.4400	49.0000	48.3500	48.7200	+0.412%	2,359,652	+15.702%
2025-09-23	48.8500	49.1113	48.1900	48.5200	-0.349%	3,014,664	+16.179%
2025-09-22	48.6400	49.1800	48.6000	48.6900	-0.041%	1,809,912	+15.773%
2025-09-19	49.3600	49.3600	48.6650	48.7100	-0.996%	5,401,815	+15.726%
2025-09-18	48.9700	49.3800	48.6200	49.2000	+0.326%	1,922,658	+14.573%
2025-09-17	49.8900	50.6500	48.9600	49.0400	-1.387%	2,770,457	+14.947%
2025-09-16	50.0000	50.2300	49.4500	49.7300	-0.361%	1,939,582	+13.352%
2025-09-15	51.2700	51.2800	49.7700	49.9100	-2.500%	2,200,889	+12.943%
2025-09-12	50.5100	51.4000	50.2800	51.1900	+0.137%	1,995,084	+10.119%
2025-09-11	50.0900	51.2300	50.0000	51.1200	+2.097%	1,688,027	+10.270%
2025-09-10	50.1600	50.3200	49.6900	50.0700	-0.674%	1,772,745	+12.582%
2025-09-09	50.9700	51.0800	50.4000	50.4100	-1.079%	1,540,884	+11.823%
2025-09-08	50.8300	51.0375	50.3250	50.9600	+0.039%	2,329,117	+10.616%
2025-09-05	50.6400	51.2400	50.3200	50.9400	+1.031%	1,549,286	+10.660%
2025-09-04	50.3400	50.4500	49.6750	50.4200	+0.538%	2,064,972	+11.801%
2025-09-03	50.9000	50.9000	49.1200	50.1500	-1.782%	3,467,236	+12.403%
2025-09-02	51.7000	51.7400	50.6300	51.0600	-3.002%	2,450,278	+10.400%
2025-08-29	51.9900	52.6800	51.8800	52.6400	+1.095%	1,787,854	+7.086%
2025-08-28	52.5700	52.5700	51.4600	52.0700	-0.459%	2,186,764	+8.258%
2025-08-27	52.3800	52.7300	51.9350	52.3100	-0.665%	1,994,930	+7.761%
2025-08-26	53.0300	53.2800	52.5000	52.6600	-0.660%	2,593,216	+7.045%
2025-08-25	53.5000	53.8100	52.8200	53.0100	-1.340%	1,572,966	+6.338%
2025-08-22	53.0000	54.2650	52.8000	53.7300	+1.935%	2,529,459	+4.913%
2025-08-21	52.9100	53.1100	52.4250	52.7100	-0.791%	2,560,622	+6.944%
2025-08-20	53.2500	53.5600	52.8700	53.1300	-0.019%	2,867,800	+6.098%
2025-08-19	53.1400	53.6300	52.8700	53.1400	+0.549%	3,650,362	+6.078%
2025-08-18	54.0000	54.2200	52.8500	52.8500	-1.857%	2,579,868	+6.660%
2025-08-15	53.6300	53.9050	53.2400	53.8500	+0.391%	1,398,881	+4.680%
2025-08-14	54.4600	54.5700	52.8750	53.6400	-2.277%	2,036,207	+5.089%
2025-08-13	53.6000	54.9400	53.3000	54.8900	+2.598%	1,982,527	+2.696%
2025-08-12	53.9300	53.9300	52.8700	53.5000	-0.298%	1,401,271	+5.364%
2025-08-11	54.1200	54.4850	53.4100	53.6600	-0.740%	2,380,028	+5.050%
2025-08-08	54.1700	54.3799	53.6450	54.0600	+0.037%	1,729,427	+4.273%
2025-08-07	52.8700	54.3000	52.7700	54.0400	+2.835%	3,077,475	+4.312%
2025-08-06	54.2600	54.8900	52.4200	52.5500	-3.223%	4,772,604	+7.269%
2025-08-05	58.8000	59.1699	54.0500	54.3000	-5.746%	5,604,783	+3.812%
2025-08-04	56.9600	57.6400	56.5100	57.6100	+0.823%	2,445,685	-2.152%
2025-08-01	57.0800	57.3700	55.9800	57.1400	-0.210%	4,335,629	-1.348%
2025-07-31	57.0000	57.7800	56.9364	57.2600	-1.429%	3,128,100	-1.554%
2025-07-30	58.3700	58.8200	57.8400	58.0900	-1.174%	2,321,099	-2.961%
2025-07-29	58.7400	58.9000	58.3500	58.7800	+0.170%	1,429,680	-4.100%
2025-07-28	58.7000	59.0600	58.3200	58.6800	-0.559%	1,948,732	-3.937%
2025-07-25	59.0200	59.2350	58.1400	59.0100	+0.102%	1,593,150	-4.474%
2025-07-24	59.6400	60.0550	58.9200	58.9500	-1.124%	2,117,515	-4.377%
2025-07-23	59.9900	60.2850	59.4147	59.6200	-0.134%	2,371,980	-5.451%
2025-07-22	58.0850	59.8000	57.9300	59.7000	+2.913%	1,766,614	-5.578%
2025-07-21	57.9400	58.1364	57.4200	58.0100	+0.277%	1,781,477	-2.827%
2025-07-18	58.1600	58.3050	57.7000	57.8500	-0.379%	2,130,615	-2.558%
2025-07-17	58.2000	58.4000	57.4850	58.0700	-0.377%	1,802,462	-2.928%
2025-07-16	57.6200	58.3400	57.3500	58.2900	+1.198%	1,678,868	-3.294%
2025-07-15	58.3500	58.5000	57.4750	57.6000	-1.031%	1,359,441	-2.135%
2025-07-14	58.1500	58.3900	57.8000	58.2000	-0.189%	1,161,349	-3.144%
2025-07-11	58.1000	58.4800	57.7800	58.3100	-0.154%	1,691,300	-3.327%
2025-07-10	58.0200	58.8200	57.9100	58.4000	+0.794%	1,609,700	-3.476%
2025-07-09	57.6300	58.4200	57.3300	57.9400	-1.396%	1,736,720	-2.710%
2025-07-08	58.4700	59.1400	58.2600	58.7600	+0.599%	2,250,959	-4.067%
2025-07-07	58.6600	59.0300	58.2500	58.4100	-0.545%	1,856,584	-3.493%
2025-07-03	59.0000	59.0300	58.6000	58.7300	-0.017%	876,958	-4.018%
2025-07-02	58.1200	58.8750	57.6600	58.7400	+1.486%	1,520,952	-4.035%
2025-07-01	56.0900	58.3300	55.7700	57.8800	+3.191%	2,827,335	-2.609%
2025-06-30	56.3100	56.3100	55.7800	56.0900	-0.567%	2,973,588	+0.499%
2025-06-27	57.2100	57.2100	56.2500	56.4100	-1.018%	2,974,438	-0.071%
2025-06-26	57.1000	57.6500	56.8730	56.9900	+0.423%	2,236,867	-1.088%
2025-06-25	56.4300	56.9100	55.9884	56.7500	-0.404%	1,905,009	-0.670%
2025-06-24	56.9500	57.1890	56.4900	56.9800	+0.529%	3,033,592	-1.071%
2025-06-23	56.0400	56.8800	55.7900	56.6800	+0.800%	3,026,905	-0.547%
2025-06-20	55.9500	56.5000	55.5250	56.2300	+0.716%	8,579,514	+0.249%
2025-06-18	55.2200	56.5550	54.9200	55.8300	+0.940%	3,376,297	+0.967%
2025-06-17	55.7100	55.9100	55.2000	55.3100	-1.232%	3,511,811	+1.916%
2025-06-16	55.0700	56.1250	54.6400	56.0000	+2.998%	2,311,108	+0.661%
2025-06-13	54.5200	54.9100	54.0800	54.3700	-1.414%	1,636,367	+3.678%
2025-06-12	54.6200	55.3900	54.4650	55.1500	+0.401%	1,542,628	+2.212%
2025-06-11	54.8100	54.9799	54.3500	54.9300	-0.164%	2,927,738	+2.622%
2025-06-10	54.4400	55.3550	54.1700	55.0200	+1.457%	2,158,377	+2.454%
2025-06-09	53.4900	54.5600	53.0800	54.2300	+0.931%	2,000,712	+3.946%
2025-06-06	53.8400	54.2200	53.4009	53.7300	+0.449%	1,267,387	+4.913%
2025-06-05	53.4600	53.7650	52.9000	53.4900	+0.470%	1,702,102	+5.384%
2025-06-04	53.4600	53.8500	53.1600	53.2400	-0.412%	2,046,641	+5.879%
2025-06-03	51.9600	53.5500	51.7400	53.4600	+2.512%	2,394,834	+5.443%
2025-06-02	52.9100	53.2400	51.6850	52.1500	-2.669%	2,511,656	+8.092%
2025-05-30	53.3000	53.9400	52.9400	53.5800	+0.056%	5,447,728	+5.207%
2025-05-29	53.0600	53.5800	52.8700	53.5500	+1.325%	2,221,063	+5.266%
2025-05-28	53.3100	53.4900	52.7400	52.8500	-0.956%	2,469,862	+6.660%
2025-05-27	52.1600	53.4200	52.0000	53.3600	+3.091%	2,922,641	+5.641%
2025-05-23	52.8600	52.9800	51.6400	51.7600	-2.926%	3,813,551	+8.906%
2025-05-22	53.7600	53.7600	52.3000	53.3200	-0.947%	4,706,126	+5.720%
2025-05-21	53.9400	54.3900	53.5500	53.8300	-0.920%	3,962,812	+4.719%
2025-05-20	54.0700	54.4800	53.7700	54.3300	0.000%	3,128,210	+3.755%
2025-05-19	53.2300	54.4000	53.0400	54.3300	+1.041%	2,246,011	+3.755%
2025-05-16	53.1300	53.7900	53.1200	53.7700	+0.749%	1,800,665	+4.835%
2025-05-15	52.9100	53.4100	52.3500	53.3700	+0.888%	1,796,837	+5.621%
2025-05-14	53.4000	53.4000	52.5200	52.9000	+0.208%	3,182,978	+6.560%
2025-05-13	53.3800	53.6650	52.5100	52.7900	-0.827%	2,542,469	+6.782%
2025-05-12	53.6900	54.0900	52.5200	53.2300	+2.110%	3,246,370	+5.899%
2025-05-09	51.4900	52.2300	51.4550	52.1300	+0.676%	1,711,322	+8.134%
2025-05-08	51.1800	52.1500	50.8800	51.7800	+2.211%	2,116,215	+8.864%
2025-05-07	52.6000	52.6000	50.6500	50.6600	-1.974%	2,965,505	+11.271%
2025-05-06	53.2900	53.9900	51.6100	51.6800	-0.328%	4,375,668	+9.075%
2025-05-05	51.4200	52.1000	51.1900	51.8500	+0.368%	2,623,338	+8.717%
2025-05-02	52.0200	52.0350	51.1300	51.6600	+0.859%	2,518,064	+9.117%
2025-05-01	51.4100	51.8500	51.1400	51.2200	-1.386%	2,345,320	+10.055%
2025-04-30	52.2100	52.6700	51.3500	51.9400	-0.859%	2,569,010	+8.529%
2025-04-29	50.6800	52.6500	50.6700	52.3900	+3.722%	2,962,633	+7.597%
2025-04-28	50.4900	50.9450	49.8250	50.5100	-0.099%	1,624,696	+11.602%
2025-04-25	50.3800	50.8200	50.0650	50.5600	+0.079%	2,094,073	+11.491%
2025-04-24	48.9100	50.6900	48.3200	50.5200	+4.165%	2,292,424	+11.580%
2025-04-23	48.6400	49.6900	48.1200	48.5000	+0.269%	2,347,015	+16.227%
2025-04-22	47.8700	48.7100	47.4700	48.3700	+2.262%	2,511,201	+16.539%
2025-04-21	46.9900	47.4000	46.7100	47.3000	-0.169%	2,360,034	+19.175%
2025-04-17	47.0600	47.8200	46.9300	47.3800	+0.659%	5,596,373	+18.974%
2025-04-16	48.0800	48.0803	46.8050	47.0700	-1.113%	1,117,724	+19.758%
2025-04-15	48.4400	48.8500	47.5400	47.6000	-2.459%	1,476,453	+18.424%
2025-04-14	48.6900	48.9300	48.1500	48.8000	+1.476%	1,813,227	+15.512%

.dark-mode .cy6VDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cy6VDg{ color: #333333; background-color: white; border: 2px solid #333333; }BALLBall Corporationstock NYSE

BALL
Ball Corporation
stock NYSE