5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
-5.24%
6 MONTH PERFORMANCE
-22.73%
YEAR-TO-DATE PERFORMANCE
-5.24%
1 YEAR PERFORMANCE
-23.00%
Ball Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $52.09 | $52.26 (0.33%) | $52.46 | $51.80 | 437,611 | $164.65 B |
| 03/31/2025 | $51.24 | $52.07 (1.62%) | $52.25 | $51.06 | 2.32 M | $164.05 B |
| 03/28/2025 | $51.98 | $51.46 (-1%) | $52.19 | $51.18 | 1.77 M | $162.13 B |
| 03/27/2025 | $51.44 | $52.06 (1.21%) | $52.23 | $51.15 | 1.74 M | $164.02 B |
| 03/26/2025 | $50.46 | $51.31 (1.68%) | $51.36 | $50.30 | 1.97 M | $161.65 B |
| 03/25/2025 | $50.91 | $50.38 (-1.04%) | $51.22 | $50.06 | 2.47 M | $158.72 B |
| 03/24/2025 | $50.85 | $50.78 (-0.14%) | $51.28 | $49.97 | 2.57 M | $159.98 B |
| 03/21/2025 | $51.02 | $50.69 (-0.65%) | $51.19 | $50.34 | 4.07 M | $159.70 B |
| 03/20/2025 | $51.62 | $51.57 (-0.1%) | $52.11 | $51.44 | 3.43 M | $162.47 B |
| 03/19/2025 | $51.81 | $51.84 (0.06%) | $52.12 | $51.28 | 2.59 M | $163.32 B |
| 03/18/2025 | $52.15 | $51.90 (-0.48%) | $52.43 | $51.44 | 3.08 M | $163.51 B |
| 03/17/2025 | $52.01 | $52.28 (0.52%) | $52.92 | $51.83 | 1.55 M | $164.71 B |
| 03/14/2025 | $51.39 | $51.89 (0.97%) | $51.94 | $51.09 | 1.77 M | $163.48 B |
| 03/13/2025 | $51.50 | $50.97 (-1.03%) | $52.04 | $50.75 | 1.85 M | $160.58 B |
| 03/12/2025 | $51.88 | $51.27 (-1.18%) | $52.00 | $50.85 | 2.07 M | $161.53 B |
| 03/11/2025 | $54.07 | $52.31 (-3.26%) | $54.15 | $52.06 | 2.74 M | $164.80 B |
| 03/10/2025 | $54.00 | $53.97 (-0.06%) | $55.30 | $53.77 | 2.23 M | $170.03 B |
| 03/07/2025 | $52.18 | $54.26 (3.99%) | $54.49 | $51.92 | 2.33 M | $170.95 B |
| 03/06/2025 | $51.52 | $52.18 (1.28%) | $52.21 | $51.09 | 2.35 M | $164.39 B |
| 03/05/2025 | $51.35 | $51.87 (1.01%) | $52.15 | $51.10 | 2.42 M | $163.42 B |
| 03/04/2025 | $52.29 | $51.03 (-2.41%) | $52.66 | $50.99 | 3.43 M | $160.77 B |
| 03/03/2025 | $52.52 | $52.14 (-0.72%) | $53.24 | $51.81 | 2.94 M | $164.27 B |
| 02/28/2025 | $52.11 | $52.69 (1.11%) | $52.87 | $52.04 | 3.63 M | $166.00 B |
| 02/27/2025 | $51.57 | $52.06 (0.95%) | $52.44 | $51.54 | 2.33 M | $164.02 B |
| 02/26/2025 | $51.73 | $51.99 (0.5%) | $52.12 | $51.37 | 2.32 M | $163.80 B |
| 02/25/2025 | $50.95 | $51.59 (1.26%) | $51.63 | $50.72 | 2.42 M | $162.54 B |
| 02/24/2025 | $51.43 | $50.78 (-1.26%) | $51.65 | $50.70 | 2.05 M | $159.98 B |
| 02/21/2025 | $50.58 | $51.35 (1.52%) | $51.51 | $50.31 | 3.49 M | $161.78 B |
| 02/20/2025 | $49.31 | $50.45 (2.31%) | $50.58 | $49.22 | 3.21 M | $14.90 B |
| 02/19/2025 | $49.46 | $49.04 (-0.85%) | $49.63 | $48.95 | 2.78 M | $14.48 B |
| 02/18/2025 | $49.83 | $49.85 (0.04%) | $50.13 | $49.34 | 2.69 M | $14.72 B |
| 02/14/2025 | $49.57 | $49.85 (0.56%) | $50.48 | $49.52 | 2.82 M | $14.72 B |
| 02/13/2025 | $49.93 | $49.33 (-1.2%) | $50.00 | $49.00 | 3.16 M | $14.57 B |
| 02/12/2025 | $49.25 | $49.58 (0.67%) | $49.95 | $49.03 | 3.58 M | $14.64 B |
| 02/11/2025 | $50.00 | $50.36 (0.72%) | $50.76 | $50.00 | 2.68 M | $14.87 B |
| 02/10/2025 | $50.91 | $50.35 (-1.1%) | $50.91 | $50.23 | 2.93 M | $14.87 B |
| 02/07/2025 | $51.19 | $50.47 (-1.41%) | $51.45 | $50.44 | 2.53 M | $14.91 B |
| 02/06/2025 | $52.50 | $51.27 (-2.34%) | $52.54 | $50.76 | 3.02 M | $15.14 B |
| 02/05/2025 | $52.53 | $51.19 (-2.55%) | $52.69 | $51.07 | 3.91 M | $15.12 B |
| 02/04/2025 | $52.08 | $51.84 (-0.46%) | $52.68 | $50.81 | 6.59 M | $15.31 B |
| 02/03/2025 | $54.58 | $55.68 (2.02%) | $55.84 | $54.46 | 3.45 M | $16.45 B |
| 01/31/2025 | $55.95 | $55.70 (-0.45%) | $56.57 | $55.54 | 2.37 M | $16.45 B |
| 01/30/2025 | $56.96 | $56.04 (-1.62%) | $57.02 | $55.79 | 3.69 M | $16.95 B |
| 01/29/2025 | $55.56 | $55.33 (-0.41%) | $56.19 | $55.28 | 2.00 M | $16.73 B |
| 01/28/2025 | $56.20 | $55.59 (-1.09%) | $56.62 | $55.52 | 1.85 M | $16.81 B |
| 01/27/2025 | $55.48 | $56.53 (1.89%) | $56.70 | $55.08 | 2.07 M | $17.10 B |
| 01/24/2025 | $55.49 | $55.00 (-0.88%) | $55.85 | $54.94 | 1.46 M | $16.63 B |
| 01/23/2025 | $54.49 | $55.18 (1.27%) | $55.24 | $54.20 | 2.33 M | $16.69 B |
| 01/22/2025 | $54.80 | $54.33 (-0.86%) | $54.87 | $54.27 | 2.70 M | $16.43 B |
| 01/21/2025 | $54.50 | $55.04 (0.99%) | $55.40 | $54.37 | 2.11 M | $16.64 B |
| 01/17/2025 | $54.69 | $54.29 (-0.73%) | $54.88 | $54.27 | 2.12 M | $16.42 B |
| 01/16/2025 | $53.42 | $54.25 (1.55%) | $54.42 | $53.08 | 2.16 M | $16.41 B |
| 01/15/2025 | $54.89 | $54.26 (-1.15%) | $55.66 | $54.04 | 2.82 M | $16.41 B |
| 01/14/2025 | $53.44 | $54.38 (1.76%) | $54.40 | $53.34 | 2.27 M | $16.44 B |
| 01/13/2025 | $52.07 | $53.25 (2.27%) | $53.46 | $52.00 | 3.12 M | $16.10 B |
| 01/10/2025 | $52.72 | $52.01 (-1.35%) | $53.12 | $51.96 | 3.74 M | $15.73 B |
| 01/08/2025 | $53.37 | $53.46 (0.17%) | $53.64 | $52.97 | 1.95 M | $16.17 B |
| 01/07/2025 | $54.26 | $53.69 (-1.05%) | $54.90 | $53.56 | 2.20 M | $16.24 B |
| 01/06/2025 | $54.23 | $54.02 (-0.39%) | $55.30 | $53.94 | 2.69 M | $16.34 B |
| 01/03/2025 | $54.44 | $54.03 (-0.75%) | $54.61 | $53.86 | 2.22 M | $16.34 B |
| 01/02/2025 | $55.71 | $54.44 (-2.28%) | $55.89 | $54.36 | 2.02 M | $16.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
