5 DAY PERFORMANCE
-1.38%
1 MONTH PERFORMANCE
-0.09%
3 MONTH PERFORMANCE
-4.11%
6 MONTH PERFORMANCE
-8.68%
YEAR-TO-DATE PERFORMANCE
-11.40%
1 YEAR PERFORMANCE
-15.13%
Ball Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $48.64 | $48.85 (0.43%) | $48.95 | $48.47 | 2.45 M | $13.29 B |
| 12/03/2025 | $48.61 | $48.78 (0.35%) | $49.20 | $48.45 | 1.62 M | $13.27 B |
| 12/02/2025 | $49.27 | $48.41 (-1.75%) | $49.27 | $48.26 | 1.95 M | $13.17 B |
| 12/01/2025 | $49.20 | $49.03 (-0.35%) | $49.69 | $48.98 | 2.25 M | $13.34 B |
| 11/28/2025 | $49.73 | $49.53 (-0.4%) | $50.03 | $49.25 | 1.05 M | $13.47 B |
| 11/26/2025 | $49.16 | $49.63 (0.96%) | $49.76 | $48.95 | 1.50 M | $13.50 B |
| 11/25/2025 | $49.24 | $49.38 (0.28%) | $49.67 | $49.17 | 2.29 M | $13.43 B |
| 11/24/2025 | $49.48 | $48.83 (-1.31%) | $49.83 | $48.62 | 6.50 M | $13.28 B |
| 11/21/2025 | $48.21 | $49.87 (3.44%) | $50.34 | $48.09 | 4.25 M | $13.57 B |
| 11/20/2025 | $47.44 | $47.91 (0.99%) | $48.08 | $47.35 | 3.32 M | $13.03 B |
| 11/19/2025 | $47.44 | $47.57 (0.27%) | $47.61 | $47.15 | 2.64 M | $12.94 B |
| 11/18/2025 | $47.72 | $47.53 (-0.4%) | $47.91 | $47.30 | 2.38 M | $12.93 B |
| 11/17/2025 | $48.37 | $47.52 (-1.76%) | $48.53 | $47.35 | 3.05 M | $12.93 B |
| 11/14/2025 | $47.81 | $47.60 (-0.44%) | $48.18 | $47.17 | 4.14 M | $12.95 B |
| 11/13/2025 | $46.74 | $47.94 (2.57%) | $48.27 | $46.56 | 3.63 M | $13.04 B |
| 11/12/2025 | $47.35 | $46.47 (-1.86%) | $47.67 | $46.41 | 3.55 M | $12.64 B |
| 11/11/2025 | $46.56 | $47.25 (1.48%) | $47.63 | $46.56 | 3.35 M | $12.85 B |
| 11/10/2025 | $47.40 | $46.41 (-2.09%) | $48.57 | $46.06 | 4.72 M | $12.63 B |
| 11/07/2025 | $49.13 | $48.98 (-0.31%) | $49.13 | $48.37 | 3.50 M | $13.32 B |
| 11/06/2025 | $49.01 | $48.38 (-1.29%) | $49.47 | $48.25 | 2.75 M | $13.16 B |
| 11/05/2025 | $47.88 | $48.89 (2.11%) | $49.05 | $47.06 | 3.66 M | $13.25 B |
| 11/04/2025 | $46.44 | $47.83 (2.99%) | $48.28 | $44.83 | 4.95 M | $12.97 B |
| 11/03/2025 | $46.69 | $47.11 (0.9%) | $47.37 | $46.37 | 4.13 M | $12.77 B |
| 10/31/2025 | $46.86 | $47.00 (0.3%) | $47.12 | $46.33 | 3.31 M | $12.74 B |
| 10/30/2025 | $47.63 | $47.29 (-0.71%) | $48.01 | $47.26 | 2.52 M | $13.06 B |
| 10/29/2025 | $48.77 | $47.78 (-2.03%) | $48.94 | $47.57 | 2.54 M | $13.19 B |
| 10/28/2025 | $49.76 | $49.09 (-1.35%) | $49.88 | $49.04 | 1.91 M | $13.55 B |
| 10/27/2025 | $50.11 | $49.85 (-0.52%) | $50.35 | $49.66 | 3.03 M | $13.76 B |
| 10/24/2025 | $50.00 | $49.83 (-0.34%) | $50.12 | $49.61 | 2.15 M | $13.76 B |
| 10/23/2025 | $49.86 | $49.70 (-0.32%) | $50.67 | $49.41 | 2.46 M | $13.72 B |
| 10/22/2025 | $49.53 | $49.75 (0.44%) | $50.10 | $49.33 | 2.69 M | $13.74 B |
| 10/21/2025 | $49.72 | $49.34 (-0.76%) | $49.88 | $49.24 | 2.53 M | $13.62 B |
| 10/20/2025 | $48.40 | $48.71 (0.64%) | $48.96 | $48.24 | 2.60 M | $13.45 B |
| 10/17/2025 | $48.14 | $48.33 (0.39%) | $48.50 | $47.91 | 2.32 M | $13.34 B |
| 10/16/2025 | $47.57 | $48.06 (1.03%) | $48.43 | $47.54 | 4.45 M | $13.27 B |
| 10/15/2025 | $47.60 | $47.55 (-0.11%) | $48.59 | $47.35 | 3.22 M | $13.13 B |
| 10/14/2025 | $46.89 | $47.58 (1.47%) | $47.81 | $46.64 | 3.44 M | $13.14 B |
| 10/13/2025 | $47.20 | $47.04 (-0.34%) | $47.71 | $47.01 | 2.60 M | $12.99 B |
| 10/10/2025 | $48.00 | $47.09 (-1.9%) | $48.05 | $47.06 | 2.41 M | $13.00 B |
| 10/09/2025 | $48.71 | $47.77 (-1.93%) | $49.05 | $47.68 | 3.32 M | $13.19 B |
| 10/08/2025 | $48.59 | $48.70 (0.23%) | $48.93 | $48.21 | 2.41 M | $13.45 B |
| 10/07/2025 | $49.75 | $48.54 (-2.43%) | $49.75 | $48.05 | 2.68 M | $13.40 B |
| 10/06/2025 | $50.10 | $49.63 (-0.94%) | $50.24 | $49.48 | 2.29 M | $13.70 B |
| 10/03/2025 | $50.10 | $50.25 (0.3%) | $50.83 | $49.92 | 1.73 M | $13.87 B |
| 10/02/2025 | $50.44 | $50.48 (0.08%) | $50.81 | $50.27 | 1.87 M | $13.94 B |
| 10/01/2025 | $50.60 | $50.47 (-0.26%) | $50.76 | $49.83 | 2.04 M | $13.93 B |
| 09/30/2025 | $49.37 | $50.42 (2.13%) | $50.52 | $49.28 | 2.46 M | $13.92 B |
| 09/29/2025 | $49.62 | $49.60 (-0.04%) | $49.74 | $48.89 | 1.55 M | $13.69 B |
| 09/26/2025 | $48.50 | $49.48 (2.02%) | $49.58 | $48.50 | 2.17 M | $13.66 B |
| 09/25/2025 | $48.71 | $48.47 (-0.49%) | $48.71 | $47.72 | 2.97 M | $13.38 B |
| 09/24/2025 | $48.44 | $48.72 (0.58%) | $49.00 | $48.35 | 2.36 M | $13.45 B |
| 09/23/2025 | $48.85 | $48.52 (-0.68%) | $49.11 | $48.19 | 3.01 M | $13.40 B |
| 09/22/2025 | $48.64 | $48.69 (0.1%) | $49.18 | $48.60 | 1.81 M | $13.44 B |
| 09/19/2025 | $49.36 | $48.71 (-1.32%) | $49.36 | $48.67 | 5.40 M | $13.45 B |
| 09/18/2025 | $48.97 | $49.20 (0.47%) | $49.38 | $48.62 | 1.92 M | $13.58 B |
| 09/17/2025 | $49.89 | $49.04 (-1.7%) | $50.65 | $48.96 | 2.77 M | $13.54 B |
| 09/16/2025 | $50.00 | $49.73 (-0.54%) | $50.23 | $49.45 | 1.94 M | $13.73 B |
| 09/15/2025 | $51.27 | $49.91 (-2.65%) | $51.28 | $49.77 | 2.20 M | $13.78 B |
| 09/12/2025 | $50.51 | $51.19 (1.35%) | $51.40 | $50.28 | 2.00 M | $14.13 B |
| 09/11/2025 | $50.09 | $51.12 (2.06%) | $51.23 | $50.00 | 1.69 M | $14.11 B |
| 09/10/2025 | $50.16 | $50.07 (-0.18%) | $50.32 | $49.69 | 1.77 M | $13.82 B |
| 09/09/2025 | $50.97 | $50.41 (-1.1%) | $51.08 | $50.40 | 1.54 M | $13.92 B |
| 09/08/2025 | $50.83 | $50.96 (0.26%) | $51.04 | $50.33 | 2.33 M | $14.07 B |
| 09/05/2025 | $50.64 | $50.94 (0.59%) | $51.24 | $50.32 | 1.55 M | $14.06 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.
