-
5 DAY PERFORMANCE
+1.33% -
1 MONTH PERFORMANCE
+6.39% -
3 MONTH PERFORMANCE
+14.01% -
6 MONTH PERFORMANCE
+0.07% -
YEAR-TO-DATE PERFORMANCE
+18.03% -
1 YEAR PERFORMANCE
+36.38%
Ball Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $67.10 | $67.91 (1.21%) | $67.95 | $66.97 | 1.24 M | $21.00 B |
| 09/27/2024 | $67.00 | $67.47 (0.7%) | $67.87 | $66.84 | 1.56 M | $20.87 B |
| 09/26/2024 | $67.12 | $67.00 (-0.18%) | $67.38 | $66.59 | 1.50 M | $20.72 B |
| 09/25/2024 | $67.25 | $66.43 (-1.22%) | $67.39 | $66.24 | 1.05 M | $20.54 B |
| 09/24/2024 | $66.97 | $67.14 (0.25%) | $67.46 | $66.97 | 959,800 | $20.76 B |
| 09/23/2024 | $66.49 | $67.24 (1.13%) | $67.28 | $66.02 | 1.42 M | $20.80 B |
| 09/20/2024 | $66.98 | $66.31 (-1%) | $66.98 | $65.91 | 4.61 M | $20.51 B |
| 09/19/2024 | $67.33 | $67.11 (-0.33%) | $67.56 | $66.46 | 1.35 M | $20.76 B |
| 09/18/2024 | $67.72 | $66.52 (-1.77%) | $67.72 | $66.46 | 1.39 M | $20.57 B |
| 09/17/2024 | $67.00 | $67.22 (0.33%) | $67.82 | $66.98 | 1.18 M | $20.79 B |
| 09/16/2024 | $66.33 | $67.00 (1.01%) | $67.04 | $66.06 | 1.15 M | $20.72 B |
| 09/13/2024 | $66.11 | $66.00 (-0.17%) | $66.37 | $65.77 | 1.09 M | $20.41 B |
| 09/12/2024 | $65.07 | $65.63 (0.86%) | $65.89 | $64.73 | 1.00 M | $20.30 B |
| 09/11/2024 | $64.41 | $65.15 (1.15%) | $65.21 | $63.19 | 1.36 M | $20.15 B |
| 09/10/2024 | $64.36 | $64.59 (0.36%) | $64.85 | $63.80 | 1.08 M | $19.98 B |
| 09/09/2024 | $64.36 | $64.29 (-0.11%) | $64.96 | $64.14 | 1.43 M | $19.88 B |
| 09/06/2024 | $64.30 | $64.30 (0%) | $65.00 | $64.10 | 1.54 M | $19.89 B |
| 09/05/2024 | $65.00 | $64.55 (-0.69%) | $65.18 | $64.28 | 1.28 M | $19.96 B |
| 09/04/2024 | $65.02 | $64.86 (-0.25%) | $65.96 | $64.44 | 1.67 M | $20.06 B |
| 09/03/2024 | $63.15 | $63.90 (1.19%) | $64.20 | $63.02 | 1.48 M | $19.76 B |
| 08/30/2024 | $62.75 | $63.81 (1.69%) | $63.88 | $62.38 | 2.13 M | $19.73 B |
| 08/29/2024 | $63.87 | $62.39 (-2.32%) | $63.87 | $62.21 | 1.99 M | $19.30 B |
| 08/28/2024 | $63.91 | $63.49 (-0.66%) | $64.18 | $63.25 | 1.66 M | $19.64 B |
| 08/27/2024 | $64.24 | $64.06 (-0.28%) | $64.32 | $63.81 | 1.30 M | $19.81 B |
| 08/26/2024 | $64.74 | $64.34 (-0.62%) | $65.12 | $64.25 | 968,819 | $19.90 B |
| 08/23/2024 | $64.09 | $64.56 (0.73%) | $65.02 | $63.74 | 743,587 | $19.97 B |
| 08/22/2024 | $64.02 | $63.80 (-0.34%) | $64.02 | $63.48 | 870,905 | $19.73 B |
| 08/21/2024 | $63.46 | $63.95 (0.77%) | $64.01 | $63.32 | 862,730 | $19.78 B |
| 08/20/2024 | $63.66 | $63.29 (-0.58%) | $63.66 | $63.02 | 1.22 M | $19.57 B |
| 08/19/2024 | $63.50 | $63.67 (0.27%) | $63.93 | $63.30 | 1.12 M | $19.69 B |
| 08/16/2024 | $62.89 | $63.42 (0.84%) | $63.49 | $62.64 | 1.03 M | $19.61 B |
| 08/15/2024 | $62.60 | $63.00 (0.64%) | $63.26 | $62.26 | 1.25 M | $19.48 B |
| 08/14/2024 | $63.15 | $62.20 (-1.5%) | $63.61 | $62.01 | 1.45 M | $19.24 B |
| 08/13/2024 | $62.42 | $62.58 (0.26%) | $62.89 | $62.14 | 1.25 M | $19.35 B |
| 08/12/2024 | $62.29 | $62.05 (-0.39%) | $62.72 | $61.84 | 1.72 M | $19.19 B |
| 08/09/2024 | $63.20 | $62.30 (-1.42%) | $63.49 | $62.17 | 1.61 M | $19.27 B |
| 08/08/2024 | $63.29 | $63.20 (-0.14%) | $63.64 | $63.03 | 1.85 M | $19.55 B |
| 08/07/2024 | $63.70 | $62.95 (-1.18%) | $64.27 | $62.89 | 1.36 M | $19.47 B |
| 08/06/2024 | $62.88 | $63.30 (0.67%) | $64.56 | $62.67 | 1.64 M | $19.58 B |
| 08/05/2024 | $63.63 | $62.68 (-1.49%) | $64.36 | $62.40 | 2.28 M | $19.38 B |
| 08/02/2024 | $64.09 | $64.76 (1.05%) | $64.80 | $62.79 | 2.38 M | $20.03 B |
| 08/01/2024 | $62.33 | $64.54 (3.55%) | $64.88 | $61.00 | 3.06 M | $19.96 B |
| 07/31/2024 | $63.25 | $63.83 (0.92%) | $64.53 | $62.87 | 1.75 M | $19.74 B |
| 07/30/2024 | $63.16 | $63.25 (0.14%) | $63.42 | $62.76 | 1.26 M | $19.56 B |
| 07/29/2024 | $63.49 | $63.24 (-0.39%) | $63.67 | $62.80 | 1.02 M | $19.92 B |
| 07/26/2024 | $62.62 | $63.25 (1.01%) | $63.42 | $62.05 | 1.16 M | $19.92 B |
| 07/25/2024 | $61.94 | $62.05 (0.18%) | $62.97 | $61.85 | 1.02 M | $19.54 B |
| 07/24/2024 | $62.82 | $62.06 (-1.21%) | $63.13 | $61.87 | 1.25 M | $19.55 B |
| 07/23/2024 | $63.18 | $62.71 (-0.74%) | $63.70 | $62.17 | 2.34 M | $19.75 B |
| 07/22/2024 | $61.10 | $61.31 (0.34%) | $61.50 | $60.25 | 1.96 M | $19.31 B |
| 07/19/2024 | $61.72 | $61.04 (-1.1%) | $61.72 | $60.69 | 1.67 M | $19.22 B |
| 07/18/2024 | $61.53 | $61.71 (0.29%) | $62.80 | $61.53 | 1.06 M | $19.44 B |
| 07/17/2024 | $61.56 | $61.92 (0.58%) | $62.64 | $61.37 | 1.42 M | $19.50 B |
| 07/16/2024 | $61.15 | $62.10 (1.55%) | $62.22 | $61.00 | 1.02 M | $19.56 B |
| 07/15/2024 | $60.71 | $61.11 (0.66%) | $61.72 | $60.67 | 1.53 M | $19.25 B |
| 07/12/2024 | $61.05 | $60.80 (-0.41%) | $61.48 | $60.38 | 2.46 M | $19.15 B |
| 07/11/2024 | $60.00 | $60.50 (0.83%) | $60.89 | $59.57 | 2.34 M | $19.05 B |
| 07/10/2024 | $59.33 | $59.29 (-0.07%) | $59.87 | $59.15 | 1.90 M | $18.67 B |
| 07/09/2024 | $59.31 | $58.86 (-0.76%) | $59.67 | $58.71 | 1.56 M | $18.54 B |
| 07/08/2024 | $59.93 | $59.92 (-0.02%) | $60.46 | $59.75 | 1.34 M | $18.87 B |
| 07/05/2024 | $59.82 | $59.64 (-0.3%) | $59.86 | $58.99 | 1.67 M | $18.78 B |
| 07/03/2024 | $59.63 | $60.03 (0.67%) | $60.43 | $59.44 | 1.10 M | $18.91 B |
| 07/02/2024 | $59.40 | $59.71 (0.52%) | $59.72 | $58.94 | 1.52 M | $18.81 B |
| 07/01/2024 | $60.30 | $59.55 (-1.24%) | $60.56 | $59.27 | 1.51 M | $18.76 B |