Singapore markets open in 3 hours 43 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,849.94 +1,484.31 (+2.59%) CMC Crypto 200
1,270.55 -0.19 (-0.02%)
Ball Corporation (BALL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 69.00 | 69.15 | 67.79 | 67.99 | 67.99 | 2,045,047 |
| 01 May 2024 | 69.58 | 69.77 | 67.92 | 68.28 | 68.28 | 3,401,100 |
| 30 Apr 2024 | 70.36 | 71.32 | 69.43 | 69.57 | 69.57 | 3,500,500 |
| 29 Apr 2024 | 70.25 | 70.82 | 69.89 | 70.72 | 70.72 | 2,588,200 |
| 26 Apr 2024 | 66.50 | 70.75 | 66.38 | 69.80 | 69.80 | 4,554,100 |
| 25 Apr 2024 | 65.71 | 65.81 | 64.47 | 65.45 | 65.45 | 2,233,900 |
| 24 Apr 2024 | 65.26 | 65.59 | 64.55 | 65.19 | 65.19 | 1,901,800 |
| 23 Apr 2024 | 65.20 | 65.95 | 64.79 | 65.50 | 65.50 | 1,297,900 |
| 22 Apr 2024 | 65.17 | 65.93 | 64.65 | 65.43 | 65.43 | 1,877,000 |
| 19 Apr 2024 | 64.26 | 65.04 | 64.13 | 64.95 | 64.95 | 1,513,700 |
| 18 Apr 2024 | 64.25 | 64.80 | 63.90 | 64.35 | 64.35 | 1,478,700 |
| 17 Apr 2024 | 64.26 | 64.41 | 63.80 | 63.94 | 63.94 | 1,530,500 |
| 16 Apr 2024 | 64.50 | 64.54 | 63.56 | 63.77 | 63.77 | 2,377,200 |
| 15 Apr 2024 | 66.14 | 66.44 | 64.36 | 64.62 | 64.62 | 2,016,000 |
| 12 Apr 2024 | 65.69 | 66.18 | 65.19 | 65.52 | 65.52 | 1,976,600 |
| 11 Apr 2024 | 66.76 | 66.78 | 66.22 | 66.35 | 66.35 | 1,237,700 |
| 10 Apr 2024 | 65.70 | 66.81 | 65.69 | 66.77 | 66.77 | 1,721,000 |
| 09 Apr 2024 | 66.95 | 67.63 | 66.67 | 67.36 | 67.36 | 1,446,400 |
| 08 Apr 2024 | 66.69 | 67.09 | 66.46 | 66.61 | 66.61 | 1,513,800 |
| 05 Apr 2024 | 65.93 | 66.78 | 65.87 | 66.47 | 66.47 | 1,159,300 |
| 04 Apr 2024 | 66.20 | 67.03 | 65.73 | 65.99 | 65.99 | 2,679,200 |
| 03 Apr 2024 | 67.09 | 67.54 | 66.59 | 66.74 | 66.74 | 1,429,000 |
| 02 Apr 2024 | 67.36 | 67.51 | 66.40 | 67.42 | 67.42 | 1,356,000 |
| 01 Apr 2024 | 67.64 | 67.97 | 66.97 | 67.84 | 67.84 | 1,278,400 |
| 28 Mar 2024 | 67.23 | 67.85 | 67.07 | 67.36 | 67.36 | 1,555,900 |
| 27 Mar 2024 | 66.80 | 67.39 | 66.59 | 67.14 | 67.14 | 2,044,400 |
| 26 Mar 2024 | 66.62 | 66.73 | 66.19 | 66.46 | 66.46 | 1,672,500 |
| 25 Mar 2024 | 66.23 | 66.70 | 66.01 | 66.50 | 66.50 | 1,301,400 |
| 22 Mar 2024 | 65.80 | 66.30 | 65.42 | 66.22 | 66.22 | 1,629,800 |
| 21 Mar 2024 | 65.36 | 66.08 | 65.15 | 65.53 | 65.53 | 1,270,300 |
| 20 Mar 2024 | 64.39 | 65.58 | 64.39 | 65.25 | 65.25 | 1,195,400 |
| 19 Mar 2024 | 64.52 | 65.31 | 64.02 | 64.62 | 64.62 | 1,642,500 |
| 18 Mar 2024 | 64.68 | 65.47 | 64.58 | 64.78 | 64.78 | 2,112,200 |
| 15 Mar 2024 | 63.85 | 64.77 | 63.53 | 64.08 | 64.08 | 3,473,200 |
| 14 Mar 2024 | 64.94 | 65.13 | 64.15 | 64.67 | 64.67 | 1,717,100 |
| 13 Mar 2024 | 65.53 | 65.75 | 64.79 | 65.30 | 65.30 | 1,286,300 |
| 12 Mar 2024 | 66.00 | 66.24 | 64.85 | 65.50 | 65.50 | 1,646,100 |
| 11 Mar 2024 | 65.11 | 66.40 | 65.10 | 65.93 | 65.93 | 1,698,900 |
| 08 Mar 2024 | 65.15 | 65.75 | 65.05 | 65.27 | 65.27 | 1,485,400 |
| 07 Mar 2024 | 64.69 | 65.29 | 64.36 | 65.18 | 65.18 | 1,957,100 |
| 06 Mar 2024 | 64.19 | 64.48 | 63.63 | 64.06 | 64.06 | 1,314,300 |
| 05 Mar 2024 | 64.52 | 64.85 | 63.67 | 63.84 | 63.84 | 1,423,300 |
| 04 Mar 2024 | 65.20 | 65.50 | 64.34 | 64.52 | 64.52 | 2,254,200 |
| 01 Mar 2024 | 63.71 | 64.35 | 63.09 | 64.28 | 64.28 | 1,595,000 |
| 29 Feb 2024 | 62.92 | 64.50 | 62.92 | 64.02 | 64.02 | 3,167,300 |
| 29 Feb 2024 | 0.2 Dividend | |||||
| 28 Feb 2024 | 62.21 | 63.33 | 62.19 | 62.82 | 62.62 | 1,563,000 |
| 27 Feb 2024 | 62.72 | 63.55 | 62.30 | 62.61 | 62.41 | 1,720,500 |
| 26 Feb 2024 | 62.69 | 63.29 | 62.37 | 62.38 | 62.18 | 2,107,100 |
| 23 Feb 2024 | 62.03 | 62.94 | 61.98 | 62.89 | 62.69 | 1,503,500 |
| 22 Feb 2024 | 61.63 | 61.85 | 61.24 | 61.62 | 61.42 | 1,788,800 |
| 21 Feb 2024 | 61.88 | 61.88 | 61.00 | 61.67 | 61.47 | 1,565,000 |
| 20 Feb 2024 | 62.03 | 62.51 | 61.62 | 61.88 | 61.68 | 1,689,000 |
| 16 Feb 2024 | 61.94 | 62.68 | 61.57 | 62.09 | 61.89 | 1,654,200 |
| 15 Feb 2024 | 62.00 | 62.48 | 61.56 | 62.24 | 62.04 | 2,256,900 |
| 14 Feb 2024 | 60.86 | 62.58 | 60.69 | 62.00 | 61.80 | 3,482,600 |
| 13 Feb 2024 | 59.63 | 60.13 | 58.80 | 59.82 | 59.63 | 2,172,400 |
| 12 Feb 2024 | 59.36 | 60.66 | 59.20 | 60.52 | 60.33 | 1,537,800 |
| 09 Feb 2024 | 59.15 | 59.26 | 58.21 | 59.17 | 58.98 | 1,703,300 |
| 08 Feb 2024 | 58.58 | 59.57 | 58.34 | 59.14 | 58.95 | 1,973,300 |
| 07 Feb 2024 | 58.13 | 58.71 | 57.50 | 58.49 | 58.30 | 1,748,200 |
| 06 Feb 2024 | 57.80 | 58.38 | 56.60 | 57.25 | 57.07 | 4,284,200 |
| 05 Feb 2024 | 58.31 | 58.71 | 57.31 | 58.47 | 58.28 | 2,812,800 |
| 02 Feb 2024 | 58.81 | 59.85 | 57.05 | 59.48 | 59.29 | 2,668,200 |
| 01 Feb 2024 | 58.81 | 59.75 | 54.85 | 59.41 | 59.22 | 5,448,600 |
| 31 Jan 2024 | 56.81 | 56.87 | 55.38 | 55.45 | 55.27 | 1,998,400 |
| 30 Jan 2024 | 56.56 | 57.09 | 56.20 | 56.54 | 56.36 | 1,266,700 |
| 29 Jan 2024 | 56.95 | 57.02 | 56.30 | 57.00 | 56.82 | 1,008,100 |
| 26 Jan 2024 | 57.18 | 57.79 | 57.06 | 57.24 | 57.06 | 1,760,800 |
| 25 Jan 2024 | 56.58 | 56.89 | 55.86 | 56.87 | 56.69 | 1,828,100 |
| 24 Jan 2024 | 57.21 | 57.48 | 55.81 | 55.87 | 55.69 | 981,100 |
| 23 Jan 2024 | 56.94 | 57.36 | 56.47 | 56.73 | 56.55 | 1,170,500 |
| 22 Jan 2024 | 55.61 | 56.43 | 55.39 | 56.35 | 56.17 | 1,137,100 |
| 19 Jan 2024 | 54.96 | 55.57 | 54.06 | 55.53 | 55.35 | 1,982,000 |
| 18 Jan 2024 | 54.63 | 55.17 | 54.48 | 54.85 | 54.68 | 1,209,300 |
| 17 Jan 2024 | 54.82 | 55.48 | 54.45 | 54.63 | 54.46 | 1,689,500 |
| 16 Jan 2024 | 55.14 | 55.97 | 54.82 | 55.48 | 55.30 | 1,792,300 |
| 12 Jan 2024 | 57.04 | 57.27 | 56.20 | 56.36 | 56.18 | 1,090,900 |
| 11 Jan 2024 | 57.44 | 57.67 | 56.22 | 56.64 | 56.46 | 1,805,200 |
| 10 Jan 2024 | 56.67 | 57.51 | 56.28 | 57.30 | 57.12 | 1,014,700 |
| 09 Jan 2024 | 56.78 | 57.28 | 56.53 | 57.07 | 56.89 | 1,321,000 |
| 08 Jan 2024 | 57.49 | 57.87 | 56.41 | 57.17 | 56.99 | 1,937,200 |
| 05 Jan 2024 | 56.61 | 57.44 | 56.29 | 57.39 | 57.21 | 1,587,100 |
| 04 Jan 2024 | 55.81 | 56.87 | 55.66 | 56.65 | 56.47 | 1,790,300 |
| 03 Jan 2024 | 56.02 | 56.27 | 55.16 | 55.85 | 55.67 | 2,755,600 |
| 02 Jan 2024 | 56.30 | 57.40 | 56.00 | 56.98 | 56.80 | 2,129,500 |
| 29 Dec 2023 | 57.89 | 58.28 | 57.47 | 57.52 | 57.34 | 936,000 |
| 28 Dec 2023 | 57.91 | 58.54 | 57.72 | 57.95 | 57.77 | 1,066,400 |
| 27 Dec 2023 | 57.61 | 57.97 | 57.41 | 57.91 | 57.73 | 803,600 |
| 26 Dec 2023 | 56.99 | 57.92 | 56.95 | 57.61 | 57.43 | 686,200 |
| 22 Dec 2023 | 56.81 | 57.62 | 56.81 | 57.20 | 57.02 | 1,014,700 |
| 21 Dec 2023 | 56.10 | 56.80 | 55.76 | 56.73 | 56.55 | 1,337,400 |
| 20 Dec 2023 | 57.21 | 57.21 | 55.61 | 55.70 | 55.52 | 2,998,400 |
| 19 Dec 2023 | 57.84 | 58.12 | 57.10 | 57.39 | 57.21 | 2,361,500 |
| 18 Dec 2023 | 58.51 | 58.87 | 57.26 | 57.46 | 57.28 | 3,236,600 |
| 15 Dec 2023 | 58.98 | 59.67 | 58.22 | 58.43 | 58.24 | 4,433,400 |
| 14 Dec 2023 | 59.75 | 60.76 | 59.02 | 59.14 | 58.95 | 2,870,200 |
| 13 Dec 2023 | 56.96 | 59.29 | 56.82 | 58.95 | 58.76 | 1,741,000 |
| 12 Dec 2023 | 57.53 | 57.53 | 56.38 | 57.22 | 57.04 | 1,739,000 |
| 11 Dec 2023 | 57.35 | 57.77 | 57.00 | 57.58 | 57.40 | 1,257,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.