Ball Corporation Common Stock (BALL)

55.68Last Price

-0.36 (-0.64%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	56.96	57.02	55.79	56.04	3,694,419	56.04
1/29/2025	55.56	56.19	55.28	55.33	1,995,230	55.33
1/28/2025	56.20	56.62	55.52	55.59	1,854,946	55.59
1/27/2025	55.48	56.70	55.08	56.53	2,072,496	56.53
1/24/2025	55.49	55.85	54.94	55.00	1,456,006	55.00
1/23/2025	54.49	55.24	54.20	55.18	2,333,976	55.18
1/22/2025	54.80	54.87	54.27	54.33	2,695,115	54.33
1/21/2025	54.50	55.40	54.37	55.04	2,113,032	55.04
1/17/2025	54.69	54.88	54.27	54.29	2,119,755	54.29
1/16/2025	53.42	54.42	53.08	54.25	2,161,941	54.25
1/15/2025	54.89	55.66	54.04	54.26	2,822,866	54.26
1/14/2025	53.44	54.40	53.34	54.38	2,272,361	54.38
1/13/2025	52.07	53.46	52.00	53.25	3,116,092	53.25
1/10/2025	52.72	53.12	51.96	52.01	3,735,956	52.01
1/08/2025	53.37	53.64	52.97	53.46	1,947,363	53.46
1/07/2025	54.26	54.90	53.56	53.69	2,203,120	53.69
1/06/2025	54.23	55.30	53.94	54.02	2,685,666	54.02
1/03/2025	54.44	54.60	53.85	54.03	2,221,810	54.03
1/02/2025	55.71	55.88	54.36	54.44	2,084,068	54.44
12/31/2024	54.99	0.00	55.13	55.13	0	55.13
12/30/2024	55.48	55.65	54.87	54.99	1,285,728	54.99
12/27/2024	55.89	56.55	55.65	55.83	1,414,078	55.83
12/26/2024	55.66	56.49	55.66	56.19	1,018,409	56.19
12/24/2024	55.59	56.18	55.59	56.16	696,346	56.16
12/23/2024	55.42	55.94	55.38	55.72	2,122,796	55.72
12/20/2024	55.24	56.45	55.06	55.80	6,714,059	55.80
12/19/2024	55.50	56.51	55.14	55.35	1,503,231	55.35
12/18/2024	57.39	57.94	55.52	55.61	2,183,276	55.61
12/17/2024	57.34	58.14	57.32	57.75	1,813,349	57.75
12/16/2024	58.26	58.94	57.70	57.83	2,198,549	57.83
12/13/2024	57.72	58.37	57.63	58.24	1,737,157	58.24
12/12/2024	57.27	58.55	57.19	57.99	2,363,788	57.99
12/11/2024	57.33	57.50	56.57	57.41	2,493,071	57.41
12/10/2024	58.75	58.75	56.90	57.08	2,830,060	57.08
12/09/2024	57.14	58.28	56.92	57.67	2,726,793	57.67
12/06/2024	58.02	58.18	57.07	57.11	2,990,899	57.11
12/05/2024	60.67	60.71	56.43	57.55	5,253,382	57.55
12/04/2024	62.02	62.06	60.98	61.06	2,167,156	61.06
12/03/2024	62.70	62.89	62.00	62.15	1,797,562	62.15
12/02/2024	61.89	62.96	61.30	62.83	2,025,574	62.83
11/29/2024	62.51	62.91	61.88	62.16	820,125	61.96
11/27/2024	62.86	63.35	62.22	62.60	1,667,389	62.40
11/26/2024	62.44	62.51	61.85	62.37	1,169,375	62.17
11/25/2024	62.43	62.87	62.17	62.46	2,565,430	62.26
11/22/2024	61.11	61.94	60.98	61.86	1,164,302	61.66
11/21/2024	60.07	61.14	59.60	60.83	1,402,164	60.63
11/20/2024	59.88	60.44	59.63	60.42	1,769,697	60.23
11/19/2024	60.33	60.63	59.85	59.91	2,271,633	59.72
11/18/2024	60.63	61.17	60.43	60.86	2,524,951	60.66
11/15/2024	61.58	61.93	60.88	60.92	2,020,557	60.72
11/14/2024	62.32	63.16	61.90	61.94	2,060,394	61.74
11/13/2024	60.64	62.63	60.64	62.48	2,526,347	62.28
11/12/2024	60.12	60.87	60.12	60.63	1,576,155	60.43
11/11/2024	60.35	60.84	60.19	60.31	1,084,807	60.12
11/08/2024	60.04	60.79	59.79	60.26	1,368,326	60.07
11/07/2024	60.66	60.80	59.55	59.94	2,233,219	59.75
11/06/2024	61.73	61.73	59.69	60.27	2,072,113	60.08
11/05/2024	59.26	60.17	59.06	59.98	1,535,340	59.79
11/04/2024	59.13	59.99	58.85	59.46	1,857,557	59.27
11/01/2024	60.01	60.87	58.96	59.01	2,331,850	58.82