BALL
Ball Corporation NYQ · BALL
$62.71
-0.44
(-0.70%)
Extended · +1.18σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment BALL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $63.39 | $64.12 | $62.23 | $62.71 | 1.8M |
| 2026-07-16 | $61.08 | $63.19 | $61.08 | $63.15 | 1.9M |
| 2026-07-15 | $60.51 | $61.19 | $60.10 | $60.80 | 2.6M |
| 2026-07-14 | $61.77 | $61.77 | $60.25 | $60.46 | 1.7M |
| 2026-07-13 | $61.86 | $62.22 | $60.52 | $61.30 | 1.4M |
| 2026-07-10 | $61.21 | $62.07 | $60.90 | $61.69 | 1.3M |
| 2026-07-09 | $61.06 | $61.58 | $60.31 | $61.00 | 1.2M |
| 2026-07-08 | $61.78 | $61.79 | $59.94 | $60.29 | 2.2M |
| 2026-07-07 | $63.41 | $63.90 | $62.64 | $62.66 | 1.6M |
| 2026-07-06 | $63.94 | $63.94 | $61.31 | $62.95 | 2.6M |
| 2026-07-02 | $62.29 | $63.40 | $61.80 | $63.39 | 1.9M |
| 2026-07-01 | $62.01 | $62.43 | $61.43 | $61.75 | 2.2M |
| 2026-06-30 | $61.67 | $62.77 | $61.24 | $62.40 | 2.6M |
| 2026-06-29 | $61.39 | $62.02 | $60.93 | $62.02 | 2.2M |
| 2026-06-26 | $61.14 | $62.19 | $60.90 | $61.79 | 4.6M |
| 2026-06-25 | $61.43 | $62.29 | $61.03 | $61.37 | 3.1M |
| 2026-06-24 | $61.00 | $62.54 | $60.77 | $60.98 | 4.7M |
| 2026-06-23 | $58.29 | $60.90 | $58.12 | $60.49 | 5.1M |
| 2026-06-22 | $57.54 | $58.37 | $57.08 | $58.20 | 7.2M |
| 2026-06-18 | $58.72 | $58.75 | $57.60 | $57.72 | 4.4M |
| 2026-06-17 | $57.84 | $59.18 | $57.33 | $57.72 | 2.6M |
| 2026-06-16 | $57.47 | $58.32 | $57.47 | $58.19 | 2.3M |
| 2026-06-15 | $57.45 | $58.41 | $57.22 | $57.35 | 3.0M |
| 2026-06-12 | $56.97 | $57.44 | $56.36 | $56.98 | 2.3M |
| 2026-06-11 | $54.80 | $56.45 | $54.72 | $56.34 | 3.1M |
| 2026-06-10 | $54.40 | $55.90 | $54.03 | $54.72 | 3.9M |
| 2026-06-09 | $53.15 | $54.49 | $53.07 | $54.18 | 4.1M |
| 2026-06-08 | $52.40 | $52.72 | $51.96 | $52.62 | 2.6M |
| 2026-06-05 | $52.75 | $53.57 | $52.68 | $52.92 | 2.4M |
| 2026-06-04 | $53.73 | $54.02 | $52.37 | $52.70 | 3.6M |
| 2026-06-03 | $53.54 | $53.82 | $52.65 | $52.83 | 2.5M |
| 2026-06-02 | $53.81 | $54.56 | $53.66 | $53.75 | 2.6M |
| 2026-06-01 | $53.85 | $54.70 | $53.57 | $53.70 | 2.9M |
| 2026-05-29 | $55.93 | $56.12 | $54.47 | $54.67 | 8.2M |
| 2026-05-28 | $55.87 | $56.50 | $55.48 | $56.24 | 2.3M |
| 2026-05-27 | $56.95 | $57.54 | $56.43 | $56.51 | 2.5M |
| 2026-05-26 | $56.91 | $57.00 | $56.34 | $56.55 | 2.2M |
| 2026-05-22 | $56.47 | $56.60 | $55.45 | $56.51 | 1.7M |
| 2026-05-21 | $56.34 | $56.86 | $55.69 | $56.35 | 2.5M |
| 2026-05-20 | $55.19 | $56.86 | $54.60 | $56.81 | 3.8M |
| 2026-05-19 | $55.50 | $55.69 | $54.58 | $55.11 | 2.4M |
| 2026-05-18 | $55.94 | $56.61 | $55.51 | $55.80 | 2.4M |
| 2026-05-15 | $56.58 | $56.58 | $55.07 | $55.20 | 2.0M |
| 2026-05-14 | $56.81 | $57.15 | $56.40 | $56.62 | 1.6M |
| 2026-05-13 | $57.47 | $58.25 | $56.41 | $56.45 | 2.1M |
| 2026-05-12 | $57.83 | $58.07 | $57.22 | $57.57 | 2.2M |
| 2026-05-11 | $59.03 | $59.30 | $57.53 | $57.72 | 2.5M |
| 2026-05-08 | $58.79 | $59.72 | $58.39 | $58.52 | 3.2M |
| 2026-05-07 | $59.31 | $59.52 | $58.28 | $58.41 | 3.7M |
| 2026-05-06 | $58.53 | $60.28 | $58.35 | $59.00 | 5.6M |
| 2026-05-05 | $61.62 | $61.62 | $57.06 | $57.11 | 5.1M |
| 2026-05-04 | $60.90 | $61.43 | $59.80 | $60.93 | 3.6M |
| 2026-05-01 | $61.24 | $61.62 | $60.75 | $61.33 | 1.6M |
| 2026-04-30 | $59.81 | $61.33 | $59.81 | $61.08 | 3.7M |
| 2026-04-29 | $61.07 | $61.98 | $59.87 | $60.29 | 2.1M |
| 2026-04-28 | $61.55 | $62.35 | $60.86 | $61.43 | 3.8M |
| 2026-04-27 | $61.45 | $62.09 | $61.06 | $61.07 | 2.8M |
| 2026-04-24 | $62.97 | $62.97 | $61.04 | $61.32 | 2.8M |
| 2026-04-23 | $63.43 | $64.00 | $62.94 | $63.12 | 1.6M |
| 2026-04-22 | $63.56 | $63.70 | $62.18 | $62.67 | 2.8M |
| 2026-04-21 | $64.57 | $65.07 | $63.14 | $63.36 | 2.5M |
| 2026-04-20 | $64.29 | $64.84 | $63.85 | $64.03 | 2.3M |
| 2026-04-17 | $63.70 | $65.36 | $63.68 | $64.48 | 2.5M |
| 2026-04-16 | $63.44 | $63.70 | $62.54 | $63.37 | 3.2M |
| 2026-04-15 | $63.07 | $63.07 | $62.42 | $62.76 | 2.3M |
| 2026-04-14 | $63.44 | $63.77 | $62.74 | $63.51 | 1.9M |
| 2026-04-13 | $61.60 | $63.82 | $61.60 | $63.60 | 2.5M |
| 2026-04-10 | $63.23 | $63.63 | $62.10 | $62.29 | 1.7M |
| 2026-04-09 | $61.54 | $63.07 | $61.30 | $62.87 | 1.9M |
| 2026-04-08 | $60.38 | $62.20 | $60.10 | $62.10 | 1.9M |
| 2026-04-07 | $59.61 | $59.93 | $58.93 | $59.26 | 1.5M |
| 2026-04-06 | $59.58 | $59.94 | $59.19 | $59.73 | 1.2M |
| 2026-04-02 | $59.94 | $60.53 | $59.23 | $59.97 | 1.5M |
| 2026-04-01 | $59.17 | $60.94 | $59.00 | $60.37 | 3.1M |
| 2026-03-31 | $58.53 | $59.51 | $58.09 | $59.11 | 3.0M |
| 2026-03-30 | $59.02 | $59.13 | $57.48 | $58.03 | 3.7M |
| 2026-03-27 | $59.55 | $61.14 | $59.04 | $59.27 | 2.6M |
| 2026-03-26 | $60.26 | $61.22 | $59.56 | $59.64 | 2.1M |
| 2026-03-25 | $59.54 | $61.10 | $59.06 | $60.75 | 2.6M |
| 2026-03-24 | $57.72 | $59.61 | $57.40 | $59.12 | 1.4M |
| 2026-03-23 | $58.48 | $59.19 | $57.67 | $58.26 | 2.2M |
| 2026-03-20 | $59.03 | $59.08 | $56.63 | $57.06 | 4.4M |
| 2026-03-19 | $59.64 | $59.73 | $58.77 | $58.99 | 2.1M |
| 2026-03-18 | $61.15 | $61.43 | $59.66 | $59.90 | 1.9M |
| 2026-03-17 | $62.50 | $62.54 | $61.15 | $61.76 | 1.6M |
| 2026-03-16 | $62.54 | $62.99 | $61.98 | $62.10 | 1.8M |
| 2026-03-13 | $62.33 | $62.41 | $61.44 | $62.19 | 2.0M |
| 2026-03-12 | $61.46 | $62.31 | $60.85 | $61.69 | 2.3M |
| 2026-03-11 | $61.75 | $62.01 | $61.07 | $61.51 | 1.4M |
| 2026-03-10 | $61.77 | $62.98 | $61.25 | $62.02 | 1.5M |
| 2026-03-09 | $61.79 | $62.69 | $60.75 | $62.39 | 1.8M |
| 2026-03-06 | $63.48 | $63.48 | $61.75 | $62.53 | 2.0M |
| 2026-03-05 | $64.35 | $64.84 | $62.92 | $63.22 | 2.0M |
| 2026-03-04 | $65.27 | $65.52 | $64.14 | $64.78 | 1.7M |
| 2026-03-03 | $65.13 | $65.51 | $64.30 | $65.20 | 1.7M |
| 2026-03-02 | $66.57 | $66.82 | $65.75 | $66.42 | 2.1M |
| 2026-02-27 | $66.75 | $67.26 | $66.20 | $67.13 | 2.7M |
| 2026-02-26 | $66.32 | $66.70 | $65.49 | $66.63 | 1.7M |
| 2026-02-25 | $66.43 | $66.68 | $65.22 | $66.03 | 1.6M |
| 2026-02-24 | $67.26 | $67.70 | $66.34 | $66.52 | 2.2M |
| 2026-02-23 | $66.28 | $67.14 | $65.97 | $67.14 | 1.7M |
| 2026-02-20 | $66.25 | $66.65 | $65.80 | $66.53 | 2.2M |
| 2026-02-19 | $66.25 | $66.58 | $65.29 | $66.03 | 1.5M |
| 2026-02-18 | $66.59 | $67.02 | $66.16 | $66.31 | 2.3M |
| 2026-02-17 | $67.46 | $67.82 | $66.29 | $66.55 | 1.7M |
| 2026-02-13 | $66.75 | $67.70 | $65.82 | $67.29 | 1.9M |
| 2026-02-12 | $67.67 | $68.15 | $66.63 | $66.72 | 1.9M |
| 2026-02-11 | $67.57 | $68.29 | $66.92 | $67.34 | 2.2M |
| 2026-02-10 | $66.81 | $67.78 | $66.28 | $67.76 | 2.2M |
| 2026-02-09 | $66.02 | $66.68 | $65.34 | $66.65 | 2.3M |
| 2026-02-06 | $66.58 | $66.73 | $65.81 | $66.47 | 3.4M |
| 2026-02-05 | $65.27 | $66.97 | $64.58 | $66.19 | 4.0M |
| 2026-02-04 | $62.56 | $65.05 | $62.26 | $64.81 | 4.6M |
| 2026-02-03 | $59.46 | $62.77 | $58.20 | $61.77 | 5.9M |
| 2026-02-02 | $56.51 | $57.15 | $55.99 | $56.69 | 3.6M |
| 2026-01-30 | $56.36 | $56.95 | $55.92 | $56.87 | 2.2M |
| 2026-01-29 | $56.69 | $57.03 | $56.01 | $56.57 | 1.9M |
| 2026-01-28 | $56.87 | $57.07 | $55.89 | $56.26 | 1.6M |
| 2026-01-27 | $57.00 | $57.37 | $56.70 | $57.01 | 1.3M |
| 2026-01-26 | $57.53 | $57.60 | $56.81 | $57.21 | 1.8M |
| 2026-01-23 | $56.38 | $57.50 | $56.27 | $57.36 | 1.7M |
| 2026-01-22 | $55.80 | $56.85 | $55.80 | $56.29 | 1.6M |
| 2026-01-21 | $55.71 | $55.93 | $54.94 | $55.92 | 2.0M |
| 2026-01-20 | $55.49 | $55.97 | $55.27 | $55.37 | 1.9M |