Ball Corporation (BALL) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	63.46	63.56	62.40	63.45	+0.51%	1,763,100
2026-08-06	63.80	63.87	62.74	63.13	-0.57%	1,783,500
2026-08-05	63.20	63.98	62.82	63.49	-0.41%	2,381,400
2026-08-04	61.86	63.99	60.80	63.75	-2.15%	3,466,200
2026-08-03	65.43	66.07	64.76	65.15	+0.39%	2,195,900
2026-07-31	65.13	65.20	64.10	64.90	-0.63%	2,169,000
2026-07-30	66.11	66.15	64.38	65.31	-0.80%	1,447,800
2026-07-29	66.16	66.26	64.90	65.84	-1.57%	2,188,000
2026-07-28	65.64	67.55	65.45	66.89	+3.43%	2,441,000
2026-07-27	64.20	65.22	64.13	64.67	+1.30%	2,195,900
2026-07-24	62.16	63.88	61.69	63.84	+2.59%	1,338,200
2026-07-23	62.02	62.73	61.59	62.23	-0.19%	2,191,300
2026-07-22	62.92	62.99	62.10	62.35	-0.32%	1,544,100
2026-07-21	61.60	63.33	61.60	62.55	+0.48%	1,594,677
2026-07-20	62.81	62.81	62.03	62.25	-0.73%	1,741,634
2026-07-17	63.39	64.12	62.23	62.71	-0.70%	1,783,200
2026-07-16	61.08	63.19	61.08	63.15	+3.87%	1,905,600
2026-07-15	60.51	61.19	60.10	60.80	+0.56%	2,591,100
2026-07-14	61.77	61.77	60.25	60.46	-1.37%	1,673,200
2026-07-13	61.86	62.22	60.52	61.30	-0.63%	1,447,600
2026-07-10	61.21	62.07	60.90	61.69	+1.13%	1,338,300
2026-07-09	61.06	61.58	60.31	61.00	+1.18%	1,246,500
2026-07-08	61.78	61.79	59.94	60.29	-3.78%	2,200,400
2026-07-07	63.41	63.90	62.64	62.66	-0.46%	1,615,200
2026-07-06	63.94	63.94	61.31	62.95	-0.69%	2,648,500
2026-07-02	62.29	63.40	61.80	63.39	+2.66%	1,886,000
2026-07-01	62.01	62.43	61.43	61.75	-1.04%	2,170,700
2026-06-30	61.67	62.77	61.24	62.40	+0.61%	2,572,300
2026-06-29	61.39	62.02	60.93	62.02	+0.37%	2,172,100
2026-06-26	61.14	62.19	60.90	61.79	+0.68%	4,634,600
2026-06-25	61.43	62.29	61.03	61.37	+0.64%	3,109,100
2026-06-24	61.00	62.54	60.77	60.98	+0.81%	4,655,100
2026-06-23	58.29	60.90	58.12	60.49	+3.93%	5,135,400
2026-06-22	57.54	58.37	57.08	58.20	+0.83%	7,203,500
2026-06-18	58.72	58.75	57.60	57.72	+0.00%	4,360,200
2026-06-17	57.84	59.18	57.33	57.72	-0.81%	2,638,800
2026-06-16	57.47	58.32	57.47	58.19	+1.46%	2,260,900
2026-06-15	57.45	58.41	57.22	57.35	+0.65%	3,024,900
2026-06-12	56.97	57.44	56.36	56.98	+1.14%	2,336,600
2026-06-11	54.80	56.45	54.72	56.34	+2.96%	3,132,500
2026-06-10	54.40	55.90	54.03	54.72	+1.00%	3,945,100
2026-06-09	53.15	54.49	53.07	54.18	+2.96%	4,092,200
2026-06-08	52.40	52.72	51.96	52.62	-0.57%	2,628,900
2026-06-05	52.75	53.57	52.68	52.92	+0.42%	2,391,600
2026-06-04	53.73	54.02	52.37	52.70	-0.25%	3,640,800
2026-06-03	53.54	53.82	52.65	52.83	-1.71%	2,470,700
2026-06-02	53.81	54.56	53.66	53.75	+0.09%	2,593,000
2026-06-01	53.85	54.70	53.57	53.70	-1.77%	2,862,300
2026-05-29	55.93	56.12	54.47	54.67	-2.79%	8,187,700
2026-05-28	55.87	56.50	55.48	56.24	-0.48%	2,300,400
2026-05-27	56.95	57.54	56.43	56.51	-0.07%	2,497,200
2026-05-26	56.91	57.00	56.34	56.55	+0.07%	2,212,800
2026-05-22	56.47	56.60	55.45	56.51	+0.28%	1,658,900
2026-05-21	56.34	56.86	55.69	56.35	-0.81%	2,518,500
2026-05-20	55.19	56.86	54.60	56.81	+3.08%	3,821,600
2026-05-19	55.50	55.69	54.58	55.11	-1.24%	2,435,300
2026-05-18	55.94	56.61	55.51	55.80	+1.09%	2,414,800
2026-05-15	56.58	56.58	55.07	55.20	-2.51%	1,956,800
2026-05-14	56.81	57.15	56.40	56.62	+0.30%	1,629,300
2026-05-13	57.47	58.25	56.41	56.45	-1.95%	2,076,700
2026-05-12	57.83	58.07	57.22	57.57	-0.26%	2,177,700
2026-05-11	59.03	59.30	57.53	57.72	-1.37%	2,500,800
2026-05-08	58.79	59.72	58.39	58.52	+0.19%	3,155,600
2026-05-07	59.31	59.52	58.28	58.41	-1.00%	3,658,100
2026-05-06	58.53	60.28	58.35	59.00	+3.31%	5,556,800
2026-05-05	61.62	61.62	57.06	57.11	-6.27%	5,111,900
2026-05-04	60.90	61.43	59.80	60.93	-0.65%	3,647,800
2026-05-01	61.24	61.62	60.75	61.33	+0.41%	1,635,300
2026-04-30	59.81	61.33	59.81	61.08	+1.31%	3,685,100
2026-04-29	61.07	61.98	59.87	60.29	-1.86%	2,064,500
2026-04-28	61.55	62.35	60.86	61.43	+0.59%	3,818,100
2026-04-27	61.45	62.09	61.06	61.07	-0.41%	2,774,900
2026-04-24	62.97	62.97	61.04	61.32	-2.85%	2,828,200
2026-04-23	63.43	64.00	62.94	63.12	+0.72%	1,598,500
2026-04-22	63.56	63.70	62.18	62.67	-1.09%	2,803,000
2026-04-21	64.57	65.07	63.14	63.36	-1.05%	2,547,600
2026-04-20	64.29	64.84	63.85	64.03	-0.70%	2,269,600
2026-04-17	63.70	65.36	63.68	64.48	+1.75%	2,469,300
2026-04-16	63.44	63.70	62.54	63.37	+0.97%	3,236,600
2026-04-15	63.07	63.07	62.42	62.76	-1.18%	2,288,400
2026-04-14	63.44	63.77	62.74	63.51	-0.14%	1,887,500
2026-04-13	61.60	63.82	61.60	63.60	+2.10%	2,514,400
2026-04-10	63.23	63.63	62.10	62.29	-0.92%	1,748,200
2026-04-09	61.54	63.07	61.30	62.87	+1.24%	1,882,500
2026-04-08	60.38	62.20	60.10	62.10	+4.79%	1,887,400
2026-04-07	59.61	59.93	58.93	59.26	-0.79%	1,543,700
2026-04-06	59.58	59.94	59.19	59.73	-0.40%	1,168,200
2026-04-02	59.94	60.53	59.23	59.97	-0.66%	1,523,100
2026-04-01	59.17	60.94	59.00	60.37	+2.13%	3,112,400
2026-03-31	58.53	59.51	58.09	59.11	+1.86%	2,973,500
2026-03-30	59.02	59.13	57.48	58.03	-2.09%	3,683,700
2026-03-27	59.55	61.14	59.04	59.27	-0.62%	2,596,500
2026-03-26	60.26	61.22	59.56	59.64	-1.83%	2,118,700
2026-03-25	59.54	61.10	59.06	60.75	+2.76%	2,571,500
2026-03-24	57.72	59.61	57.40	59.12	+1.48%	1,370,000
2026-03-23	58.48	59.19	57.67	58.26	+2.10%	2,156,900
2026-03-20	59.03	59.08	56.63	57.06	-3.27%	4,389,000
2026-03-19	59.64	59.73	58.77	58.99	-1.52%	2,085,300
2026-03-18	61.15	61.43	59.66	59.90	-3.01%	1,899,600
2026-03-17	62.50	62.54	61.15	61.76	-0.55%	1,568,400
2026-03-16	62.54	62.99	61.98	62.10	-0.14%	1,788,900
2026-03-13	62.33	62.41	61.44	62.19	+0.81%	2,025,100
2026-03-12	61.46	62.31	60.85	61.69	+0.29%	2,347,000
2026-03-11	61.75	62.01	61.07	61.51	-0.82%	1,373,400
2026-03-10	61.77	62.98	61.25	62.02	-0.59%	1,477,300
2026-03-09	61.79	62.69	60.75	62.39	-0.22%	1,835,800
2026-03-06	63.48	63.48	61.75	62.53	-1.09%	2,024,900
2026-03-05	64.35	64.84	62.92	63.22	-2.41%	2,021,000
2026-03-04	65.27	65.52	64.14	64.78	-0.64%	1,656,000
2026-03-03	65.13	65.51	64.30	65.20	-1.84%	1,654,900
2026-03-02	66.57	66.82	65.75	66.42	-1.06%	2,113,300
2026-02-27	66.75	67.26	66.20	67.13	+0.75%	2,660,500
2026-02-26	66.32	66.70	65.49	66.63	+0.91%	1,705,200
2026-02-25	66.43	66.68	65.22	66.03	-0.74%	1,595,800
2026-02-24	67.26	67.70	66.34	66.52	-0.92%	2,212,500
2026-02-23	66.28	67.14	65.97	67.14	+0.92%	1,740,700
2026-02-20	66.25	66.65	65.80	66.53	+0.76%	2,157,200
2026-02-19	66.25	66.58	65.29	66.03	-0.42%	1,467,500
2026-02-18	66.59	67.02	66.16	66.31	-0.36%	2,262,600
2026-02-17	67.46	67.82	66.29	66.55	-1.10%	1,680,200
2026-02-13	66.75	67.70	65.82	67.29	+0.85%	1,853,000
2026-02-12	67.67	68.15	66.63	66.72	-0.92%	1,900,400
2026-02-11	67.57	68.29	66.92	67.34	-0.62%	2,161,500
2026-02-10	66.81	67.78	66.28	67.76	+1.67%	2,216,300
2026-02-09	66.02	66.68	65.34	66.65	+0.27%	2,279,100
2026-02-06	66.58	66.73	65.81	66.47	+0.42%	3,375,000
2026-02-05	65.27	66.97	64.58	66.19	+2.13%	3,976,100
2026-02-04	62.56	65.05	62.26	64.81	+4.92%	4,619,800
2026-02-03	59.46	62.77	58.20	61.77	+8.96%	5,886,300
2026-02-02	56.51	57.15	55.99	56.69	-0.32%	3,617,300
2026-01-30	56.36	56.95	55.92	56.87	+0.53%	2,164,600
2026-01-29	56.69	57.03	56.01	56.57	+0.55%	1,882,800
2026-01-28	56.87	57.07	55.89	56.26	-1.32%	1,584,000
2026-01-27	57.00	57.37	56.70	57.01	-0.35%	1,268,500
2026-01-26	57.53	57.60	56.81	57.21	-0.26%	1,814,000
2026-01-23	56.38	57.50	56.27	57.36	+1.90%	1,736,600
2026-01-22	55.80	56.85	55.80	56.29	+0.66%	1,568,500
2026-01-21	55.71	55.93	54.94	55.92	+0.99%	1,970,100
2026-01-20	55.49	55.97	55.27	55.37	-1.27%	1,869,500
2026-01-16	55.64	56.21	55.26	56.08	+0.34%	2,401,000
2026-01-15	56.24	56.35	55.40	55.89	-0.25%	1,405,200
2026-01-14	55.58	56.24	55.07	56.03	+0.95%	1,703,200
2026-01-13	55.37	55.50	54.81	55.50	+0.05%	1,521,000
2026-01-12	55.61	55.76	55.23	55.47	-0.27%	1,730,700
2026-01-09	55.25	55.72	54.59	55.62	+1.44%	1,711,100
2026-01-08	53.13	55.23	52.79	54.83	+2.43%	2,040,100
2026-01-07	54.34	54.86	52.98	53.53	-1.42%	2,827,000
2026-01-06	54.81	55.58	54.26	54.30	+0.72%	4,932,200
2026-01-05	52.82	54.29	52.71	53.91	+1.05%	2,801,800
2026-01-02	53.06	53.56	52.22	53.35	+0.72%	2,243,800
2025-12-31	53.04	53.26	52.91	52.97	-0.51%	1,361,500
2025-12-30	53.05	53.48	52.87	53.24	+0.15%	1,361,600
2025-12-29	52.55	53.32	52.47	53.16	+0.95%	1,702,200
2025-12-26	52.33	52.73	52.26	52.66	+0.75%	965,100
2025-12-24	52.20	52.50	52.16	52.27	+0.08%	1,208,400
2025-12-23	52.08	52.50	51.82	52.23	-0.17%	1,493,300
2025-12-22	51.73	52.40	51.58	52.32	+0.56%	2,374,400
2025-12-19	52.21	52.55	51.85	52.03	-0.80%	5,537,300
2025-12-18	52.14	52.97	51.82	52.45	+0.73%	3,701,500
2025-12-17	51.97	52.39	51.41	52.07	+0.60%	3,509,100
2025-12-16	51.73	52.13	51.56	51.76	+0.35%	3,656,700
2025-12-15	51.00	51.64	50.63	51.58	+1.32%	3,597,800
2025-12-12	49.44	51.04	49.33	50.91	+3.45%	3,602,700
2025-12-11	47.75	49.37	47.53	49.21	+3.01%	4,011,600
2025-12-10	46.78	48.30	46.65	47.77	+1.92%	2,770,800
2025-12-09	47.54	47.54	46.85	46.87	-1.76%	1,721,800
2025-12-08	48.91	48.91	47.51	47.71	-2.69%	2,184,000
2025-12-05	48.74	49.46	48.43	49.03	+0.37%	2,783,700
2025-12-04	48.64	48.95	48.47	48.85	+0.14%	2,447,600
2025-12-03	48.61	49.20	48.45	48.78	+0.76%	1,624,200
2025-12-02	49.27	49.27	48.26	48.41	-1.26%	1,951,600
2025-12-01	49.20	49.69	48.98	49.03	-1.01%	2,250,200
2025-11-28	49.73	50.03	49.25	49.53	-0.20%	1,054,500
2025-11-26	49.16	49.76	48.95	49.63	+0.51%	1,501,700
2025-11-25	49.24	49.67	49.17	49.38	+1.13%	2,287,500
2025-11-24	49.48	49.83	48.62	48.83	-2.09%	6,498,000
2025-11-21	48.21	50.34	48.09	49.87	+4.09%	4,251,600
2025-11-20	47.44	48.08	47.35	47.91	+0.71%	3,315,100
2025-11-19	47.44	47.61	47.15	47.57	+0.08%	2,638,900
2025-11-18	47.72	47.91	47.30	47.53	+0.02%	2,377,400
2025-11-17	48.37	48.53	47.35	47.52	-0.17%	3,054,800
2025-11-14	47.81	48.18	47.17	47.60	-0.71%	4,141,600
2025-11-13	46.74	48.27	46.56	47.94	+3.16%	3,626,500
2025-11-12	47.35	47.67	46.41	46.47	-1.65%	3,547,800
2025-11-11	46.56	47.63	46.56	47.25	+1.81%	3,347,700
2025-11-10	47.40	48.57	46.06	46.41	-5.25%	4,715,700
2025-11-07	49.13	49.13	48.37	48.98	+1.24%	3,501,800
2025-11-06	49.01	49.47	48.25	48.38	-1.04%	2,746,600
2025-11-05	47.88	49.05	47.06	48.89	+2.22%	3,657,400
2025-11-04	46.44	48.28	44.83	47.83	+1.53%	4,952,200
2025-11-03	46.69	47.37	46.37	47.11	+0.23%	4,134,300
2025-10-31	46.86	47.12	46.33	47.00	-0.61%	3,309,800
2025-10-30	47.63	48.01	47.26	47.29	-1.03%	2,524,200
2025-10-29	48.77	48.94	47.57	47.78	-2.67%	2,538,700
2025-10-28	49.76	49.88	49.04	49.09	-1.52%	1,914,500
2025-10-27	50.11	50.35	49.66	49.85	+0.04%	3,032,300
2025-10-24	50.00	50.12	49.61	49.83	+0.26%	2,150,400
2025-10-23	49.86	50.67	49.41	49.70	-0.10%	2,458,800
2025-10-22	49.53	50.10	49.33	49.75	+0.83%	2,691,800
2025-10-21	49.72	49.88	49.24	49.34	+1.29%	2,534,600
2025-10-20	48.40	48.96	48.24	48.71	+0.79%	2,599,800
2025-10-17	48.14	48.50	47.91	48.33	+0.56%	2,315,200
2025-10-16	47.57	48.43	47.54	48.06	+1.07%	4,448,200
2025-10-15	47.60	48.59	47.35	47.55	-0.06%	3,216,500
2025-10-14	46.89	47.81	46.64	47.58	+1.15%	3,437,000
2025-10-13	47.20	47.71	47.01	47.04	-0.11%	2,595,200
2025-10-10	48.00	48.05	47.06	47.09	-1.42%	2,409,800
2025-10-09	48.71	49.05	47.68	47.77	-1.91%	3,323,500
2025-10-08	48.59	48.93	48.21	48.70	+0.33%	2,411,400
2025-10-07	49.75	49.75	48.05	48.54	-2.20%	2,676,600
2025-10-06	50.10	50.24	49.48	49.63	-1.23%	2,290,400
2025-10-03	50.10	50.83	49.92	50.25	-0.46%	1,730,400
2025-10-02	50.44	50.81	50.27	50.48	+0.02%	1,871,200
2025-10-01	50.60	50.76	49.83	50.47	+0.10%	2,044,900
2025-09-30	49.37	50.52	49.28	50.42	+1.65%	2,459,800
2025-09-29	49.62	49.74	48.89	49.60	+0.24%	1,549,000
2025-09-26	48.50	49.58	48.50	49.48	+2.08%	2,172,600
2025-09-25	48.71	48.71	47.72	48.47	-0.51%	2,970,100
2025-09-24	48.44	49.00	48.35	48.72	+0.41%	2,359,700
2025-09-23	48.85	49.11	48.19	48.52	-0.35%	3,014,700
2025-09-22	48.64	49.18	48.60	48.69	-0.04%	1,809,900
2025-09-19	49.36	49.36	48.67	48.71	-1.00%	5,401,800
2025-09-18	48.97	49.38	48.62	49.20	+0.33%	1,922,700
2025-09-17	49.89	50.65	48.96	49.04	-1.39%	2,770,500
2025-09-16	50.00	50.23	49.45	49.73	-0.36%	1,939,600
2025-09-15	51.27	51.28	49.77	49.91	-2.50%	2,200,900
2025-09-12	50.51	51.40	50.28	51.19	+0.14%	1,995,100
2025-09-11	50.09	51.23	50.00	51.12	+2.10%	1,688,000
2025-09-10	50.16	50.32	49.69	50.07	-0.67%	1,772,700
2025-09-09	50.97	51.08	50.40	50.41	-1.08%	1,540,800
2025-09-08	50.83	51.04	50.33	50.96	+0.04%	2,329,100
2025-09-05	50.64	51.24	50.32	50.94	+1.03%	1,549,300
2025-09-04	50.34	50.45	49.68	50.42	+0.54%	2,065,000
2025-09-03	50.90	50.90	49.12	50.15	-1.78%	3,467,200
2025-09-02	51.70	51.74	50.63	51.06	-3.00%	2,450,300
2025-08-29	51.99	52.68	51.88	52.64	+1.09%	1,787,800
2025-08-28	52.57	52.57	51.46	52.07	-0.46%	2,186,700
2025-08-27	52.38	52.73	51.94	52.31	-0.66%	1,994,900
2025-08-26	53.03	53.28	52.50	52.66	-0.66%	2,593,200
2025-08-25	53.50	53.81	52.82	53.01	-1.34%	1,573,000
2025-08-22	53.00	54.27	52.80	53.73	+1.94%	2,529,300
2025-08-21	52.91	53.11	52.43	52.71	-0.79%	2,560,200
2025-08-20	53.25	53.56	52.87	53.13	-0.02%	2,867,800
2025-08-19	53.14	53.63	52.87	53.14	+0.55%	3,650,400
2025-08-18	54.00	54.22	52.85	52.85	-1.86%	2,579,900
2025-08-15	53.63	53.91	53.24	53.85	+0.39%	1,398,800
2025-08-14	54.46	54.57	52.88	53.64	-2.28%	2,036,200
2025-08-13	53.60	54.94	53.30	54.89	+2.60%	1,982,500
2025-08-12	53.93	53.93	52.87	53.50	-0.30%	1,401,300
2025-08-11	54.12	54.49	53.41	53.66	-0.74%	2,380,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+10.03%). Worst month: Oct (-5.36%). Based on 5 years of daily data (2022–2026).

Jan+4.57%
Feb+4.25%
Mar-1.38%
Apr-0.15%
May-2.29%
Jun+5.67%
Jul+2.88%
Aug-5.09%
Sep-1.45%
Oct-5.36%
Nov+10.03%
Dec-2.64%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Ball Corporation's (BALL) latest close?

63.45 on 2026-08-07, from the Closelook data lake's daily price record.

What is BALL's 52-week high and low?

68.29 high and 44.83 low over the trailing 52 weeks, as of 2026-08-07.

What is Ball Corporation's strongest and weakest month historically?

Historically, BALL's strongest calendar month has been Nov (average +10.03%) and its weakest Oct (average -5.36%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.