Ball Corporation
60.29USD
-0.7300 (-1.20%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 61.02 | 1,827,900 |
| Fr 09/04/26 | 62.67 | 1,887,500 |
| Th 09/03/26 | 62.93 | 2,114,100 |
| We 09/02/26 | 63.30 | 1,998,000 |
| Tu 09/01/26 | 62.77 | 1,554,819 |
| Mo 08/31/26 | 62.97 | 2,301,087 |
| Fr 08/28/26 | 63.77 | 1,361,022 |
| Th 08/27/26 | 63.37 | 1,510,273 |
| We 08/26/26 | 64.05 | 1,050,652 |
| Tu 08/25/26 | 64.08 | 1,123,865 |
| Mo 08/24/26 | 64.42 | 1,606,795 |
| Fr 08/21/26 | 63.59 | 1,386,500 |
| Th 08/20/26 | 62.61 | 1,634,800 |
| We 08/19/26 | 62.62 | 1,781,600 |
| Tu 08/18/26 | 61.67 | 1,837,200 |
| Mo 08/17/26 | 61.18 | 1,309,400 |
| Fr 08/14/26 | 61.82 | 1,606,600 |
| Th 08/13/26 | 61.93 | 1,387,300 |
| We 08/12/26 | 62.14 | 1,422,900 |
| Tu 08/11/26 | 62.90 | 1,723,800 |
| Mo 08/10/26 | 62.58 | 2,166,100 |
| Fr 08/07/26 | 63.45 | 1,763,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 63.13 | 1,783,500 |
| We 08/05/26 | 63.49 | 2,381,400 |
| Tu 08/04/26 | 63.75 | 3,466,200 |
| Mo 08/03/26 | 65.15 | 2,195,900 |
| Fr 07/31/26 | 64.90 | 2,169,000 |
| Th 07/30/26 | 65.31 | 1,447,800 |
| We 07/29/26 | 65.84 | 2,188,000 |
| Tu 07/28/26 | 66.89 | 2,441,000 |
| Mo 07/27/26 | 64.67 | 2,195,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 62.66 | 1,615,200 |
| Mo 07/06/26 | 62.95 | 2,648,500 |
| Th 07/02/26 | 63.39 | 1,886,000 |
| We 07/01/26 | 61.75 | 2,170,700 |
| Tu 06/30/26 | 62.40 | 2,572,300 |
| Mo 06/29/26 | 62.02 | 2,172,100 |
| Fr 06/26/26 | 61.79 | 4,634,600 |
| Th 06/25/26 | 61.37 | 3,109,100 |
| We 06/24/26 | 60.98 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 52.83 | 2,470,700 |
| Tu 06/02/26 | 53.75 | 2,593,000 |
| Mo 06/01/26 | 53.70 | 2,862,300 |
| Fr 05/29/26 | 54.67 | 8,187,700 |
| Th 05/28/26 | 56.24 | 2,300,400 |
| We 05/27/26 | 56.51 | 2,497,200 |
| Tu 05/26/26 | 56.55 | 2,212,800 |
| Fr 05/22/26 | 56.51 | 1,658,900 |
| Th 05/21/26 | 56.35 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 61.33 | 1,635,300 |
| Th 04/30/26 | 61.08 | 3,685,100 |
| We 04/29/26 | 60.29 | 2,064,500 |
| Tu 04/28/26 | 61.43 | 3,818,100 |
| Mo 04/27/26 | 61.07 | 2,774,900 |
| Fr 04/24/26 | 61.32 | 2,828,200 |
| Th 04/23/26 | 63.12 | 1,598,500 |
| We 04/22/26 | 62.67 | 2,803,000 |
| Tu 04/21/26 | 63.36 | 2,547,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 59.11 | 2,973,500 |
| Mo 03/30/26 | 58.03 | 3,683,700 |
| Fr 03/27/26 | 59.27 | 2,596,500 |
| Th 03/26/26 | 59.64 | 2,118,700 |
| We 03/25/26 | 60.75 | 2,571,500 |
| Tu 03/24/26 | 59.12 | 1,370,000 |
| Mo 03/23/26 | 58.26 | 2,156,900 |
| Fr 03/20/26 | 57.06 | 4,389,000 |
| Th 03/19/26 | 58.99 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 67.13 | 2,660,500 |
| Th 02/26/26 | 66.63 | 1,705,200 |
| We 02/25/26 | 66.03 | 1,595,800 |
| Tu 02/24/26 | 66.52 | 2,212,500 |
| Mo 02/23/26 | 67.14 | 1,740,700 |
| Fr 02/20/26 | 66.53 | 2,157,200 |
| Th 02/19/26 | 66.03 | 1,467,500 |
| We 02/18/26 | 66.31 | 2,262,600 |
| Tu 02/17/26 | 66.55 | 1,680,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 57.01 | 1,268,500 |
| Mo 01/26/26 | 57.21 | 1,814,000 |
| Fr 01/23/26 | 57.36 | 1,736,600 |
| Th 01/22/26 | 56.29 | 1,568,500 |
| We 01/21/26 | 55.92 | 1,970,100 |
| Tu 01/20/26 | 55.37 | 1,869,500 |
| Fr 01/16/26 | 56.08 | 2,401,000 |
| Th 01/15/26 | 55.89 | 1,405,200 |
| We 01/14/26 | 56.03 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 52.23 | 1,493,300 |
| Mo 12/22/25 | 52.32 | 2,374,400 |
| Fr 12/19/25 | 52.03 | 5,537,300 |
| Th 12/18/25 | 52.45 | 3,701,500 |
| We 12/17/25 | 52.07 | 3,509,100 |
| Tu 12/16/25 | 51.76 | 3,656,700 |
| Mo 12/15/25 | 51.58 | 3,597,800 |
| Fr 12/12/25 | 50.91 | 3,602,700 |
| Th 12/11/25 | 49.21 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 47.91 | 3,315,100 |
| We 11/19/25 | 47.57 | 2,638,900 |
| Tu 11/18/25 | 47.53 | 2,377,400 |
| Mo 11/17/25 | 47.52 | 3,054,800 |
| Fr 11/14/25 | 47.60 | 4,141,600 |
| Th 11/13/25 | 47.94 | 3,626,500 |
| We 11/12/25 | 46.47 | 3,547,800 |
| Tu 11/11/25 | 47.25 | 3,347,700 |
| Mo 11/10/25 | 46.41 | 4,715,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 49.34 | 2,534,600 |
| Mo 10/20/25 | 48.71 | 2,599,800 |
| Fr 10/17/25 | 48.33 | 2,315,200 |
| Th 10/16/25 | 48.06 | 4,448,200 |
| We 10/15/25 | 47.55 | 3,216,500 |
| Tu 10/14/25 | 47.58 | 3,437,000 |
| Mo 10/13/25 | 47.04 | 2,595,200 |
| Fr 10/10/25 | 47.09 | 2,409,800 |
| Th 10/09/25 | 47.77 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 48.71 | 5,401,800 |
| Th 09/18/25 | 49.20 | 1,922,700 |
| We 09/17/25 | 49.04 | 2,770,500 |
| Tu 09/16/25 | 49.73 | 1,939,600 |
| Mo 09/15/25 | 49.91 | 2,200,900 |
| Fr 09/12/25 | 51.19 | 1,995,100 |
| Th 09/11/25 | 51.12 | 1,688,000 |
| We 09/10/25 | 50.07 | 1,772,700 |
| Tu 09/09/25 | 50.41 | 1,540,800 |
| Fr 07/24/26 | 63.84 | 1,338,200 |
| Th 07/23/26 | 62.23 | 2,191,300 |
| We 07/22/26 | 62.35 | 1,544,100 |
| Tu 07/21/26 | 62.55 | 1,594,600 |
| Mo 07/20/26 | 62.25 | 1,741,500 |
| Fr 07/17/26 | 62.71 | 1,783,200 |
| Th 07/16/26 | 63.15 | 1,905,600 |
| We 07/15/26 | 60.80 | 2,591,100 |
| Tu 07/14/26 | 60.46 | 1,673,200 |
| Mo 07/13/26 | 61.30 | 1,447,600 |
| Fr 07/10/26 | 61.69 | 1,338,300 |
| Th 07/09/26 | 61.00 | 1,246,500 |
| We 07/08/26 | 60.29 | 2,200,400 |
| 4,655,100 |
| Tu 06/23/26 | 60.49 | 5,135,400 |
| Mo 06/22/26 | 58.20 | 7,203,500 |
| Th 06/18/26 | 57.72 | 4,360,200 |
| We 06/17/26 | 57.72 | 2,638,800 |
| Tu 06/16/26 | 58.19 | 2,260,900 |
| Mo 06/15/26 | 57.35 | 3,024,900 |
| Fr 06/12/26 | 56.98 | 2,336,600 |
| Th 06/11/26 | 56.34 | 3,132,500 |
| We 06/10/26 | 54.72 | 3,945,100 |
| Tu 06/09/26 | 54.18 | 4,092,200 |
| Mo 06/08/26 | 52.62 | 2,628,900 |
| Fr 06/05/26 | 52.92 | 2,391,600 |
| Th 06/04/26 | 52.70 | 3,640,800 |
| 2,518,500 |
| We 05/20/26 | 56.81 | 3,821,600 |
| Tu 05/19/26 | 55.11 | 2,435,300 |
| Mo 05/18/26 | 55.80 | 2,414,800 |
| Fr 05/15/26 | 55.20 | 1,956,800 |
| Th 05/14/26 | 56.62 | 1,629,300 |
| We 05/13/26 | 56.45 | 2,076,700 |
| Tu 05/12/26 | 57.57 | 2,177,700 |
| Mo 05/11/26 | 57.72 | 2,500,800 |
| Fr 05/08/26 | 58.52 | 3,155,600 |
| Th 05/07/26 | 58.41 | 3,658,100 |
| We 05/06/26 | 59.00 | 5,556,800 |
| Tu 05/05/26 | 57.11 | 5,111,900 |
| Mo 05/04/26 | 60.93 | 3,647,800 |
| Mo 04/20/26 | 64.03 | 2,269,600 |
| Fr 04/17/26 | 64.48 | 2,469,300 |
| Th 04/16/26 | 63.37 | 3,236,600 |
| We 04/15/26 | 62.76 | 2,288,400 |
| Tu 04/14/26 | 63.51 | 1,887,500 |
| Mo 04/13/26 | 63.60 | 2,514,400 |
| Fr 04/10/26 | 62.29 | 1,748,200 |
| Th 04/09/26 | 62.87 | 1,882,500 |
| We 04/08/26 | 62.10 | 1,887,400 |
| Tu 04/07/26 | 59.26 | 1,543,700 |
| Mo 04/06/26 | 59.73 | 1,168,200 |
| Th 04/02/26 | 59.97 | 1,523,100 |
| We 04/01/26 | 60.37 | 3,112,400 |
| 2,085,300 |
| We 03/18/26 | 59.90 | 1,899,600 |
| Tu 03/17/26 | 61.76 | 1,568,400 |
| Mo 03/16/26 | 62.10 | 1,788,900 |
| Fr 03/13/26 | 62.19 | 2,025,100 |
| Th 03/12/26 | 61.69 | 2,347,000 |
| We 03/11/26 | 61.51 | 1,373,400 |
| Tu 03/10/26 | 62.02 | 1,477,300 |
| Mo 03/09/26 | 62.39 | 1,835,800 |
| Fr 03/06/26 | 62.53 | 2,024,900 |
| Th 03/05/26 | 63.22 | 2,021,000 |
| We 03/04/26 | 64.78 | 1,656,000 |
| Tu 03/03/26 | 65.20 | 1,654,900 |
| Mo 03/02/26 | 66.42 | 2,113,300 |
| Fr 02/13/26 | 67.29 | 1,853,000 |
| Th 02/12/26 | 66.72 | 1,900,400 |
| We 02/11/26 | 67.34 | 2,161,500 |
| Tu 02/10/26 | 67.76 | 2,216,300 |
| Mo 02/09/26 | 66.65 | 2,279,100 |
| Fr 02/06/26 | 66.47 | 3,375,000 |
| Th 02/05/26 | 66.19 | 3,976,100 |
| We 02/04/26 | 64.81 | 4,619,800 |
| Tu 02/03/26 | 61.77 | 5,886,300 |
| Mo 02/02/26 | 56.69 | 3,617,300 |
| Fr 01/30/26 | 56.87 | 2,164,600 |
| Th 01/29/26 | 56.57 | 1,882,800 |
| We 01/28/26 | 56.26 | 1,584,000 |
| 1,703,200 |
| Tu 01/13/26 | 55.50 | 1,521,000 |
| Mo 01/12/26 | 55.47 | 1,730,700 |
| Fr 01/09/26 | 55.62 | 1,711,100 |
| Th 01/08/26 | 54.83 | 2,040,100 |
| We 01/07/26 | 53.53 | 2,827,000 |
| Tu 01/06/26 | 54.30 | 4,932,200 |
| Mo 01/05/26 | 53.91 | 2,801,800 |
| Fr 01/02/26 | 53.35 | 2,243,800 |
| We 12/31/25 | 52.97 | 1,361,500 |
| Tu 12/30/25 | 53.24 | 1,361,600 |
| Mo 12/29/25 | 53.16 | 1,702,200 |
| Fr 12/26/25 | 52.66 | 965,100 |
| We 12/24/25 | 52.27 | 1,208,400 |
| 4,011,600 |
| We 12/10/25 | 47.77 | 2,770,800 |
| Tu 12/09/25 | 46.87 | 1,721,800 |
| Mo 12/08/25 | 47.71 | 2,184,000 |
| Fr 12/05/25 | 49.03 | 2,783,700 |
| Th 12/04/25 | 48.85 | 2,447,600 |
| We 12/03/25 | 48.78 | 1,624,200 |
| Tu 12/02/25 | 48.41 | 1,951,600 |
| Mo 12/01/25 | 49.03 | 2,250,200 |
| Fr 11/28/25 | 49.53 | 1,054,500 |
| We 11/26/25 | 49.63 | 1,501,700 |
| Tu 11/25/25 | 49.38 | 2,287,500 |
| Mo 11/24/25 | 48.83 | 6,498,000 |
| Fr 11/21/25 | 49.87 | 4,251,600 |
| Fr 11/07/25 | 48.98 | 3,501,800 |
| Th 11/06/25 | 48.38 | 2,746,600 |
| We 11/05/25 | 48.89 | 3,657,400 |
| Tu 11/04/25 | 47.83 | 4,952,200 |
| Mo 11/03/25 | 47.11 | 4,134,300 |
| Fr 10/31/25 | 47.00 | 3,309,800 |
| Th 10/30/25 | 47.29 | 2,524,200 |
| We 10/29/25 | 47.78 | 2,538,700 |
| Tu 10/28/25 | 49.09 | 1,914,500 |
| Mo 10/27/25 | 49.85 | 3,032,300 |
| Fr 10/24/25 | 49.83 | 2,150,400 |
| Th 10/23/25 | 49.70 | 2,458,800 |
| We 10/22/25 | 49.75 | 2,691,800 |
| 3,323,500 |
| We 10/08/25 | 48.70 | 2,411,400 |
| Tu 10/07/25 | 48.54 | 2,676,600 |
| Mo 10/06/25 | 49.63 | 2,290,400 |
| Fr 10/03/25 | 50.25 | 1,730,400 |
| Th 10/02/25 | 50.48 | 1,871,200 |
| We 10/01/25 | 50.47 | 2,044,900 |
| Tu 09/30/25 | 50.42 | 2,459,800 |
| Mo 09/29/25 | 49.60 | 1,549,000 |
| Fr 09/26/25 | 49.48 | 2,172,600 |
| Th 09/25/25 | 48.47 | 2,970,100 |
| We 09/24/25 | 48.72 | 2,359,700 |
| Tu 09/23/25 | 48.52 | 3,014,700 |
| Mo 09/22/25 | 48.69 | 1,809,900 |
| Mo 09/08/25 | 50.96 | 2,329,100 |