Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BALL )

69.10 -0.56 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 53.24 55.06 52.17 54.94 4,596,060 +1.51(+2.82%)
Nov 29, 2022 53.78 54.55 53.19 53.44 2,025,820 -0.43(-0.80%)
Nov 28, 2022 54.31 54.86 53.49 53.87 2,276,008 -0.97(-1.76%)
Nov 25, 2022 55.00 55.26 54.34 54.83 539,774 +0.05(+0.09%)
Nov 23, 2022 54.12 54.81 53.82 54.78 1,629,482 +0.70(+1.30%)
Nov 22, 2022 53.89 54.46 53.48 54.08 1,342,888 +0.20(+0.38%)
Nov 21, 2022 53.25 53.94 52.87 53.88 1,247,640 +0.10(+0.18%)
Nov 18, 2022 53.98 54.19 53.08 53.78 1,241,126 +0.70(+1.32%)
Nov 17, 2022 52.52 53.34 52.09 53.07 1,661,486 -0.36(-0.68%)
Nov 16, 2022 54.06 54.43 53.35 53.44 1,541,891 -0.73(-1.35%)
Nov 15, 2022 55.90 56.65 53.82 54.17 2,297,706 -0.05(-0.09%)
Nov 14, 2022 55.32 55.91 54.14 54.22 2,365,508 -1.24(-2.24%)
Nov 11, 2022 52.53 56.03 51.84 55.46 3,359,102 +3.23(+6.19%)
Nov 10, 2022 50.21 52.34 49.85 52.23 2,274,317 +3.86(+7.97%)
Nov 09, 2022 49.13 49.34 48.19 48.37 1,539,162 -0.97(-1.96%)
Nov 08, 2022 49.50 50.39 48.96 49.34 1,893,788 -0.46(-0.92%)
Nov 07, 2022 50.11 50.45 48.66 49.79 1,773,856 +0.16(+0.31%)
Nov 04, 2022 49.54 49.80 47.93 49.64 3,150,983 -0.18(-0.35%)
Nov 03, 2022 51.11 52.39 48.73 49.81 4,774,680 +3.10(+6.65%)
Nov 02, 2022 48.44 46.67 46.71 4,059,425 -1.57(-3.26%)
Nov 01, 2022 48.63 48.91 48.03 48.28 3,769,778 +0.07(+0.14%)
Oct 31, 2022 48.26 48.58 47.59 48.21 2,470,542 -0.20(-0.42%)
Oct 28, 2022 46.91 48.67 46.19 48.42 2,764,672 +1.79(+3.83%)
Oct 27, 2022 47.15 47.98 46.61 46.63 1,951,804 -0.41(-0.87%)
Oct 26, 2022 47.69 48.29 46.96 47.04 2,497,006 -0.22(-0.47%)
Oct 25, 2022 46.52 48.08 44.90 47.27 4,403,343 -0.95(-1.96%)
Oct 24, 2022 48.27 48.85 47.74 48.21 1,726,886 +0.19(+0.39%)
Oct 21, 2022 47.24 48.40 46.91 48.03 1,881,023 +0.67(+1.42%)
Oct 20, 2022 47.94 48.60 47.01 47.35 1,457,449 -0.42(-0.88%)
Oct 19, 2022 48.52 48.86 47.30 47.77 1,023,221 -1.16(-2.37%)
Oct 18, 2022 49.09 50.04 48.25 48.94 1,213,819 +0.90(+1.87%)
Oct 17, 2022 47.34 48.24 47.17 48.04 2,027,975 +1.71(+3.69%)
Oct 14, 2022 48.12 48.32 46.24 46.33 1,389,137 -1.44(-3.02%)
Oct 13, 2022 46.39 48.34 45.89 47.77 1,661,566 +0.00(+0.00%)
Oct 12, 2022 47.37 48.18 46.95 47.77 1,899,335 +0.46(+0.97%)
Oct 11, 2022 48.00 48.94 47.03 47.32 1,723,652 -0.84(-1.74%)
Oct 10, 2022 47.74 48.53 47.65 48.15 2,001,086 +0.79(+1.67%)
Oct 07, 2022 47.96 48.12 47.11 47.36 1,790,473 -1.39(-2.84%)
Oct 06, 2022 49.53 50.00 48.66 48.75 2,013,992 -0.98(-1.96%)
Oct 05, 2022 48.55 50.19 48.36 49.73 2,473,191 +0.37(+0.75%)
Oct 04, 2022 49.23 49.75 48.93 49.36 3,186,592 +1.16(+2.41%)
Oct 03, 2022 47.93 48.83 47.19 48.19 1,889,648 +1.02(+2.17%)
Sep 30, 2022 46.62 47.80 46.46 47.17 3,138,987 +0.65(+1.41%)
Sep 29, 2022 47.55 47.60 45.84 46.51 2,163,695 -1.54(-3.21%)
Sep 28, 2022 46.87 48.30 46.40 48.06 1,738,128 +1.70(+3.66%)
Sep 27, 2022 47.72 48.20 46.14 46.36 3,494,750 -0.80(-1.70%)
Sep 26, 2022 47.28 48.71 46.56 47.16 3,642,406 -0.81(-1.69%)
Sep 23, 2022 46.90 48.80 46.09 47.97 5,856,623 -0.09(-0.18%)
Sep 22, 2022 52.83 52.83 47.83 48.06 5,875,554 -4.56(-8.66%)
Sep 21, 2022 54.49 54.73 52.60 52.62 1,696,158 -1.34(-2.48%)
Sep 20, 2022 55.04 55.50 53.45 53.95 2,546,161 -1.68(-3.02%)
Sep 19, 2022 54.98 55.70 54.67 55.63 1,650,255 +0.32(+0.58%)
Sep 16, 2022 55.29 56.71 54.56 55.31 5,311,853 -0.98(-1.73%)
Sep 15, 2022 55.92 57.56 55.44 56.29 2,636,102 +0.24(+0.44%)
Sep 14, 2022 57.11 57.20 55.40 56.04 2,899,364 -1.14(-2.00%)
Sep 13, 2022 57.64 57.97 56.89 57.18 2,435,704 -2.06(-3.48%)
Sep 12, 2022 58.28 59.33 58.28 59.24 1,392,874 +1.33(+2.29%)
Sep 09, 2022 57.66 58.32 57.52 57.92 1,739,731 +0.45(+0.78%)
Sep 08, 2022 56.21 57.55 56.01 57.47 1,998,335 +0.22(+0.39%)
Sep 07, 2022 54.44 57.31 54.17 57.24 2,666,940 +3.03(+5.58%)
Sep 06, 2022 54.15 54.44 53.59 54.22 1,911,944 -0.26(-0.48%)
Sep 02, 2022 55.40 55.98 54.18 54.48 1,939,842 +0.19(+0.34%)
Sep 01, 2022 54.02 54.34 53.26 54.29 1,888,117 -0.19(-0.34%)
Aug 31, 2022 55.69 55.69 54.43 54.48 2,813,093 -0.79(-1.43%)
Aug 30, 2022 55.48 55.88 54.57 55.27 1,722,750 +0.02(+0.04%)
Aug 29, 2022 55.62 55.90 54.97 55.25 2,059,137 -0.89(-1.58%)
Aug 26, 2022 58.64 58.82 56.14 56.14 2,106,886 -2.70(-4.60%)
Aug 25, 2022 59.82 59.90 58.44 58.84 2,185,301 -0.79(-1.32%)
Aug 24, 2022 59.25 60.08 59.03 59.63 1,457,156 +0.23(+0.39%)
Aug 23, 2022 58.96 59.77 58.65 59.40 2,227,864 +0.55(+0.94%)
Aug 22, 2022 59.19 59.46 58.59 58.84 2,634,213 -1.38(-2.29%)
Aug 19, 2022 59.77 60.47 59.23 60.22 2,887,972 +0.19(+0.32%)
Aug 18, 2022 59.41 60.23 59.05 60.03 1,915,666 +0.45(+0.75%)
Aug 17, 2022 59.34 59.94 58.83 59.58 2,325,147 -0.43(-0.71%)
Aug 16, 2022 58.21 60.49 57.83 60.01 2,601,309 +1.40(+2.39%)
Aug 15, 2022 57.82 58.85 57.68 58.61 1,739,358 +0.76(+1.31%)
Aug 12, 2022 56.56 58.25 56.54 57.85 2,379,226 +1.64(+2.92%)
Aug 11, 2022 56.10 56.82 55.48 56.20 2,701,474 +0.29(+0.52%)
Aug 10, 2022 54.62 56.21 54.43 55.91 3,842,330 +2.53(+4.74%)
Aug 09, 2022 55.28 55.44 53.28 53.38 3,045,526 -2.04(-3.69%)
Aug 08, 2022 54.98 57.28 54.93 55.43 5,459,260 +0.60(+1.10%)
Aug 05, 2022 56.86 57.21 53.97 54.82 9,281,032 -2.84(-4.93%)
Aug 04, 2022 65.08 65.17 57.07 57.66 8,740,933 -13.16(-18.58%)
Aug 03, 2022 70.47 71.09 68.74 70.83 3,008,521 +0.99(+1.42%)
Aug 02, 2022 70.94 71.18 69.72 69.83 2,427,612 -1.33(-1.87%)
Aug 01, 2022 70.94 71.41 70.62 71.17 1,595,877 -0.25(-0.35%)
Jul 29, 2022 71.76 72.32 70.94 71.42 1,822,969 -0.14(-0.19%)
Jul 28, 2022 70.90 71.72 69.93 71.55 1,462,899 +1.17(+1.66%)
Jul 27, 2022 68.60 70.58 67.94 70.39 1,305,217 +2.14(+3.14%)
Jul 26, 2022 67.71 68.38 67.23 68.25 1,568,509 +0.29(+0.43%)
Jul 25, 2022 68.66 69.05 67.27 67.96 2,397,504 -0.83(-1.20%)
Jul 22, 2022 70.21 70.35 68.31 68.78 2,294,550 -1.08(-1.55%)
Jul 21, 2022 67.82 69.92 67.82 69.86 2,664,728 +1.04(+1.51%)
Jul 20, 2022 67.85 69.04 67.66 68.82 1,170,089 +0.75(+1.10%)
Jul 19, 2022 65.70 68.34 65.59 68.07 1,282,347 +2.86(+4.39%)
Jul 18, 2022 64.99 65.94 64.93 65.21 1,302,242 +0.54(+0.84%)
Jul 15, 2022 66.08 66.17 64.19 64.67 1,879,615 -0.17(-0.25%)
Jul 14, 2022 64.76 65.11 63.60 64.83 1,519,240 -0.91(-1.39%)
Jul 13, 2022 65.05 66.31 64.69 65.75 2,205,557 -0.07(-0.10%)
Jul 12, 2022 66.39 67.14 65.64 65.82 2,054,194 -0.74(-1.11%)
Jul 11, 2022 66.45 67.07 66.21 66.55 824,683 -0.19(-0.29%)
Jul 08, 2022 68.04 68.12 66.07 66.75 1,333,208 -1.75(-2.56%)
Jul 07, 2022 70.00 70.45 68.42 68.50 1,539,542 -1.00(-1.44%)
Jul 06, 2022 68.20 69.58 68.14 69.50 2,067,138 +1.38(+2.03%)
Jul 05, 2022 68.07 68.30 65.64 68.12 2,009,615 -0.88(-1.27%)
Jul 01, 2022 66.61 69.58 66.45 69.00 3,774,427 +2.10(+3.14%)
Jun 30, 2022 65.66 67.66 65.47 66.90 2,240,598 +0.41(+0.61%)
Jun 29, 2022 68.28 68.28 66.28 66.49 1,403,621 -1.56(-2.29%)
Jun 28, 2022 69.02 69.66 67.60 68.04 2,053,047 -1.04(-1.51%)
Jun 27, 2022 69.52 70.28 68.70 69.08 3,062,328 -0.55(-0.80%)
Jun 24, 2022 64.31 69.71 64.31 69.64 4,608,297 +5.71(+8.93%)
Jun 23, 2022 63.35 64.14 62.50 63.93 1,707,280 +0.25(+0.40%)
Jun 22, 2022 62.96 64.28 62.96 63.68 2,926,164 -0.03(-0.05%)
Jun 21, 2022 63.85 64.95 63.00 63.70 2,226,698 +0.56(+0.89%)
Jun 17, 2022 61.43 63.25 61.19 63.14 3,601,666 +1.56(+2.53%)
Jun 16, 2022 63.36 63.91 61.19 61.58 2,865,109 -2.88(-4.47%)
Jun 15, 2022 65.59 66.04 62.57 64.46 2,694,052 -0.22(-0.35%)
Jun 14, 2022 65.41 66.19 64.21 64.69 2,305,470 -0.89(-1.36%)
Jun 13, 2022 65.58 0 -1.03(-1.55%)
Jun 10, 2022 68.08 68.08 66.47 66.61 1,879,054 -1.89(-2.75%)
Jun 09, 2022 69.06 69.64 68.43 68.50 2,102,371 -2.20(-3.11%)
Jun 08, 2022 71.68 72.05 70.23 70.70 1,403,036 -1.45(-2.01%)
Jun 07, 2022 71.18 72.20 70.80 72.15 1,860,188 +0.39(+0.54%)
Jun 06, 2022 71.99 72.46 71.36 71.76 1,454,121 +0.17(+0.23%)
Jun 03, 2022 69.55 72.01 69.55 71.59 1,817,477 +1.06(+1.50%)
Jun 02, 2022 69.47 70.67 69.11 70.53 1,005,727 +1.21(+1.74%)
Jun 01, 2022 69.28 69.76 68.78 69.33 1,567,338 +0.37(+0.54%)
May 31, 2022 70.32 70.73 68.78 68.96 2,854,067 -2.76(-3.85%)
May 27, 2022 70.58 71.73 69.97 71.72 1,472,557 +1.92(+2.75%)
May 26, 2022 68.44 70.47 68.38 69.80 1,441,303 +1.43(+2.09%)
May 25, 2022 67.81 68.63 67.46 68.37 1,851,010 +0.18(+0.26%)
May 24, 2022 68.98 68.98 66.84 68.20 1,744,886 -0.68(-0.99%)
May 23, 2022 67.87 69.00 67.18 68.88 2,180,151 +1.78(+2.65%)
May 20, 2022 68.14 68.98 65.90 67.10 3,013,809 -0.70(-1.03%)
May 19, 2022 68.01 69.18 67.24 67.80 4,038,174 -1.47(-2.12%)
May 18, 2022 70.90 71.62 68.54 69.27 2,862,274 -2.03(-2.85%)
May 17, 2022 73.27 73.27 70.52 71.30 2,534,007 +1.55(+2.22%)
May 16, 2022 68.32 70.56 67.60 69.75 2,237,089 +1.91(+2.81%)
May 13, 2022 67.71 69.55 66.97 67.85 6,568,217 +2.40(+3.67%)
May 11, 2022 65.45 0 -1.76(-2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.