Ball Corporation (BALL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 65.17 | 65.35 | 65.00 | 65.00 | 65.00 | 28,130 |
| Apr 22, 2024 | 65.17 | 65.93 | 64.65 | 65.43 | 65.43 | 1,877,000 |
| Apr 19, 2024 | 64.26 | 65.04 | 64.13 | 64.95 | 64.95 | 1,513,700 |
| Apr 18, 2024 | 64.25 | 64.80 | 63.90 | 64.35 | 64.35 | 1,478,700 |
| Apr 17, 2024 | 64.26 | 64.41 | 63.80 | 63.94 | 63.94 | 1,530,500 |
| Apr 16, 2024 | 64.50 | 64.54 | 63.56 | 63.77 | 63.77 | 2,377,200 |
| Apr 15, 2024 | 66.14 | 66.44 | 64.36 | 64.62 | 64.62 | 2,016,000 |
| Apr 12, 2024 | 65.69 | 66.18 | 65.19 | 65.52 | 65.52 | 1,976,600 |
| Apr 11, 2024 | 66.76 | 66.78 | 66.22 | 66.35 | 66.35 | 1,237,700 |
| Apr 10, 2024 | 65.70 | 66.81 | 65.69 | 66.77 | 66.77 | 1,721,000 |
| Apr 09, 2024 | 66.95 | 67.63 | 66.67 | 67.36 | 67.36 | 1,446,400 |
| Apr 08, 2024 | 66.69 | 67.09 | 66.46 | 66.61 | 66.61 | 1,513,800 |
| Apr 05, 2024 | 65.93 | 66.78 | 65.87 | 66.47 | 66.47 | 1,159,300 |
| Apr 04, 2024 | 66.20 | 67.03 | 65.73 | 65.99 | 65.99 | 2,679,200 |
| Apr 03, 2024 | 67.09 | 67.54 | 66.59 | 66.74 | 66.74 | 1,429,000 |
| Apr 02, 2024 | 67.36 | 67.51 | 66.40 | 67.42 | 67.42 | 1,356,000 |
| Apr 01, 2024 | 67.64 | 67.97 | 66.97 | 67.84 | 67.84 | 1,278,400 |
| Mar 28, 2024 | 67.23 | 67.85 | 67.07 | 67.36 | 67.36 | 1,555,900 |
| Mar 27, 2024 | 66.80 | 67.39 | 66.59 | 67.14 | 67.14 | 2,044,400 |
| Mar 26, 2024 | 66.62 | 66.73 | 66.19 | 66.46 | 66.46 | 1,672,500 |
| Mar 25, 2024 | 66.23 | 66.70 | 66.01 | 66.50 | 66.50 | 1,301,400 |
| Mar 22, 2024 | 65.80 | 66.30 | 65.42 | 66.22 | 66.22 | 1,629,800 |
| Mar 21, 2024 | 65.36 | 66.08 | 65.15 | 65.53 | 65.53 | 1,270,300 |
| Mar 20, 2024 | 64.39 | 65.58 | 64.39 | 65.25 | 65.25 | 1,195,400 |
| Mar 19, 2024 | 64.52 | 65.31 | 64.02 | 64.62 | 64.62 | 1,642,500 |
| Mar 18, 2024 | 64.68 | 65.47 | 64.58 | 64.78 | 64.78 | 2,112,200 |
| Mar 15, 2024 | 63.85 | 64.77 | 63.53 | 64.08 | 64.08 | 3,473,200 |
| Mar 14, 2024 | 64.94 | 65.13 | 64.15 | 64.67 | 64.67 | 1,717,100 |
| Mar 13, 2024 | 65.53 | 65.75 | 64.79 | 65.30 | 65.30 | 1,286,300 |
| Mar 12, 2024 | 66.00 | 66.24 | 64.85 | 65.50 | 65.50 | 1,646,100 |
| Mar 11, 2024 | 65.11 | 66.40 | 65.10 | 65.93 | 65.93 | 1,698,900 |
| Mar 08, 2024 | 65.15 | 65.75 | 65.05 | 65.27 | 65.27 | 1,485,400 |
| Mar 07, 2024 | 64.69 | 65.29 | 64.36 | 65.18 | 65.18 | 1,957,100 |
| Mar 06, 2024 | 64.19 | 64.48 | 63.63 | 64.06 | 64.06 | 1,314,300 |
| Mar 05, 2024 | 64.52 | 64.85 | 63.67 | 63.84 | 63.84 | 1,423,300 |
| Mar 04, 2024 | 65.20 | 65.50 | 64.34 | 64.52 | 64.52 | 2,254,200 |
| Mar 01, 2024 | 63.71 | 64.35 | 63.09 | 64.28 | 64.28 | 1,595,000 |
| Feb 29, 2024 | 62.92 | 64.50 | 62.92 | 64.02 | 64.02 | 3,167,300 |
| Feb 29, 2024 | 0.2 Dividend | |||||
| Feb 28, 2024 | 62.21 | 63.33 | 62.19 | 62.82 | 62.62 | 1,563,000 |
| Feb 27, 2024 | 62.72 | 63.55 | 62.30 | 62.61 | 62.41 | 1,720,500 |
| Feb 26, 2024 | 62.69 | 63.29 | 62.37 | 62.38 | 62.18 | 2,107,100 |
| Feb 23, 2024 | 62.03 | 62.94 | 61.98 | 62.89 | 62.69 | 1,503,500 |
| Feb 22, 2024 | 61.63 | 61.85 | 61.24 | 61.62 | 61.42 | 1,788,800 |
| Feb 21, 2024 | 61.88 | 61.88 | 61.00 | 61.67 | 61.47 | 1,565,000 |
| Feb 20, 2024 | 62.03 | 62.51 | 61.62 | 61.88 | 61.68 | 1,689,000 |
| Feb 16, 2024 | 61.94 | 62.68 | 61.57 | 62.09 | 61.89 | 1,654,200 |
| Feb 15, 2024 | 62.00 | 62.48 | 61.56 | 62.24 | 62.04 | 2,256,900 |
| Feb 14, 2024 | 60.86 | 62.58 | 60.69 | 62.00 | 61.80 | 3,482,600 |
| Feb 13, 2024 | 59.63 | 60.13 | 58.80 | 59.82 | 59.63 | 2,172,400 |
| Feb 12, 2024 | 59.36 | 60.66 | 59.20 | 60.52 | 60.33 | 1,537,800 |
| Feb 09, 2024 | 59.15 | 59.26 | 58.21 | 59.17 | 58.98 | 1,703,300 |
| Feb 08, 2024 | 58.58 | 59.57 | 58.34 | 59.14 | 58.95 | 1,973,300 |
| Feb 07, 2024 | 58.13 | 58.71 | 57.50 | 58.49 | 58.30 | 1,748,200 |
| Feb 06, 2024 | 57.80 | 58.38 | 56.60 | 57.25 | 57.07 | 4,284,200 |
| Feb 05, 2024 | 58.31 | 58.71 | 57.31 | 58.47 | 58.28 | 2,812,800 |
| Feb 02, 2024 | 58.81 | 59.85 | 57.05 | 59.48 | 59.29 | 2,668,200 |
| Feb 01, 2024 | 58.81 | 59.75 | 54.85 | 59.41 | 59.22 | 5,448,600 |
| Jan 31, 2024 | 56.81 | 56.87 | 55.38 | 55.45 | 55.27 | 1,998,400 |
| Jan 30, 2024 | 56.56 | 57.09 | 56.20 | 56.54 | 56.36 | 1,266,700 |
| Jan 29, 2024 | 56.95 | 57.02 | 56.30 | 57.00 | 56.82 | 1,008,100 |
| Jan 26, 2024 | 57.18 | 57.79 | 57.06 | 57.24 | 57.06 | 1,760,800 |
| Jan 25, 2024 | 56.58 | 56.89 | 55.86 | 56.87 | 56.69 | 1,828,100 |
| Jan 24, 2024 | 57.21 | 57.48 | 55.81 | 55.87 | 55.69 | 981,100 |
| Jan 23, 2024 | 56.94 | 57.36 | 56.47 | 56.73 | 56.55 | 1,170,500 |
| Jan 22, 2024 | 55.61 | 56.43 | 55.39 | 56.35 | 56.17 | 1,137,100 |
| Jan 19, 2024 | 54.96 | 55.57 | 54.06 | 55.53 | 55.35 | 1,982,000 |
| Jan 18, 2024 | 54.63 | 55.17 | 54.48 | 54.85 | 54.68 | 1,209,300 |
| Jan 17, 2024 | 54.82 | 55.48 | 54.45 | 54.63 | 54.46 | 1,689,500 |
| Jan 16, 2024 | 55.14 | 55.97 | 54.82 | 55.48 | 55.30 | 1,792,300 |
| Jan 12, 2024 | 57.04 | 57.27 | 56.20 | 56.36 | 56.18 | 1,090,900 |
| Jan 11, 2024 | 57.44 | 57.67 | 56.22 | 56.64 | 56.46 | 1,805,200 |
| Jan 10, 2024 | 56.67 | 57.51 | 56.28 | 57.30 | 57.12 | 1,014,700 |
| Jan 09, 2024 | 56.78 | 57.28 | 56.53 | 57.07 | 56.89 | 1,321,000 |
| Jan 08, 2024 | 57.49 | 57.87 | 56.41 | 57.17 | 56.99 | 1,937,200 |
| Jan 05, 2024 | 56.61 | 57.44 | 56.29 | 57.39 | 57.21 | 1,587,100 |
| Jan 04, 2024 | 55.81 | 56.87 | 55.66 | 56.65 | 56.47 | 1,790,300 |
| Jan 03, 2024 | 56.02 | 56.27 | 55.16 | 55.85 | 55.67 | 2,755,600 |
| Jan 02, 2024 | 56.30 | 57.40 | 56.00 | 56.98 | 56.80 | 2,129,500 |
| Dec 29, 2023 | 57.89 | 58.28 | 57.47 | 57.52 | 57.34 | 936,000 |
| Dec 28, 2023 | 57.91 | 58.54 | 57.72 | 57.95 | 57.77 | 1,066,400 |
| Dec 27, 2023 | 57.61 | 57.97 | 57.41 | 57.91 | 57.73 | 803,600 |
| Dec 26, 2023 | 56.99 | 57.92 | 56.95 | 57.61 | 57.43 | 686,200 |
| Dec 22, 2023 | 56.81 | 57.62 | 56.81 | 57.20 | 57.02 | 1,014,700 |
| Dec 21, 2023 | 56.10 | 56.80 | 55.76 | 56.73 | 56.55 | 1,337,400 |
| Dec 20, 2023 | 57.21 | 57.21 | 55.61 | 55.70 | 55.52 | 2,998,400 |
| Dec 19, 2023 | 57.84 | 58.12 | 57.10 | 57.39 | 57.21 | 2,361,500 |
| Dec 18, 2023 | 58.51 | 58.87 | 57.26 | 57.46 | 57.28 | 3,236,600 |
| Dec 15, 2023 | 58.98 | 59.67 | 58.22 | 58.43 | 58.24 | 4,433,400 |
| Dec 14, 2023 | 59.75 | 60.76 | 59.02 | 59.14 | 58.95 | 2,870,200 |
| Dec 13, 2023 | 56.96 | 59.29 | 56.82 | 58.95 | 58.76 | 1,741,000 |
| Dec 12, 2023 | 57.53 | 57.53 | 56.38 | 57.22 | 57.04 | 1,739,000 |
| Dec 11, 2023 | 57.35 | 57.77 | 57.00 | 57.58 | 57.40 | 1,257,600 |
| Dec 08, 2023 | 57.04 | 57.69 | 57.00 | 57.51 | 57.33 | 2,048,800 |
| Dec 07, 2023 | 57.46 | 57.61 | 56.35 | 57.21 | 57.03 | 2,495,400 |
| Dec 06, 2023 | 56.49 | 57.65 | 56.49 | 57.36 | 57.18 | 2,354,700 |
| Dec 05, 2023 | 56.50 | 56.66 | 55.58 | 56.26 | 56.08 | 2,291,100 |
| Dec 04, 2023 | 56.14 | 57.21 | 55.94 | 56.67 | 56.49 | 2,430,500 |
| Dec 01, 2023 | 55.14 | 56.49 | 55.01 | 56.34 | 56.16 | 1,784,800 |
| Nov 30, 2023 | 54.81 | 55.54 | 54.48 | 55.29 | 55.11 | 2,378,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.