BALL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 64.020 | 64.020 | 63.480 | 63.800 | 61.809 | 870,900 |
| 2024-08-21 | 63.460 | 64.010 | 63.320 | 63.950 | 61.955 | 862,700 |
| 2024-08-20 | 63.660 | 63.660 | 63.020 | 63.290 | 61.315 | 1,215,100 |
| 2024-08-19 | 63.500 | 63.930 | 63.300 | 63.670 | 61.683 | 1,116,500 |
| 2024-08-16 | 62.890 | 63.490 | 62.640 | 63.420 | 61.441 | 1,026,200 |
| 2024-08-15 | 62.600 | 63.260 | 62.260 | 63.000 | 61.034 | 1,246,500 |
| 2024-08-14 | 63.150 | 63.610 | 62.010 | 62.200 | 60.259 | 1,447,300 |
| 2024-08-13 | 62.420 | 62.890 | 62.140 | 62.580 | 60.627 | 1,247,400 |
| 2024-08-12 | 62.290 | 62.720 | 61.840 | 62.050 | 60.114 | 1,721,300 |
| 2024-08-09 | 63.200 | 63.490 | 62.170 | 62.300 | 60.356 | 1,605,200 |
| 2024-08-08 | 63.290 | 63.640 | 63.030 | 63.200 | 61.228 | 1,845,800 |
| 2024-08-07 | 63.700 | 64.270 | 62.890 | 62.950 | 60.986 | 1,361,300 |
| 2024-08-06 | 62.880 | 64.560 | 62.670 | 63.300 | 61.325 | 1,638,300 |
| 2024-08-05 | 63.630 | 64.360 | 62.400 | 62.680 | 60.724 | 2,278,300 |
| 2024-08-02 | 64.090 | 64.800 | 62.790 | 64.760 | 62.739 | 2,380,900 |
| 2024-08-01 | 62.330 | 64.880 | 61.000 | 64.540 | 62.526 | 3,057,800 |
| 2024-07-31 | 63.250 | 64.530 | 62.870 | 63.830 | 61.838 | 1,747,800 |
| 2024-07-30 | 63.160 | 63.420 | 62.760 | 63.250 | 61.276 | 1,264,900 |
| 2024-07-29 | 63.490 | 63.670 | 62.800 | 63.240 | 61.267 | 1,015,100 |
| 2024-07-26 | 62.620 | 63.420 | 62.050 | 63.250 | 61.276 | 1,155,100 |
| 2024-07-25 | 61.940 | 62.970 | 61.850 | 62.050 | 60.114 | 1,016,200 |
| 2024-07-24 | 62.820 | 63.130 | 61.870 | 62.060 | 60.124 | 1,253,600 |
| 2024-07-23 | 63.180 | 63.700 | 62.170 | 62.710 | 60.753 | 2,343,800 |
| 2024-07-22 | 61.100 | 61.500 | 60.250 | 61.310 | 59.397 | 1,957,300 |
| 2024-07-19 | 61.720 | 61.720 | 60.690 | 61.040 | 59.135 | 1,672,700 |
| 2024-07-18 | 61.530 | 62.800 | 61.530 | 61.710 | 59.784 | 1,059,300 |
| 2024-07-17 | 61.560 | 62.640 | 61.370 | 61.920 | 59.988 | 1,421,300 |
| 2024-07-16 | 61.150 | 62.220 | 61.000 | 62.100 | 60.162 | 1,017,100 |
| 2024-07-15 | 60.710 | 61.720 | 60.670 | 61.110 | 59.203 | 1,526,400 |
| 2024-07-12 | 61.050 | 61.480 | 60.380 | 60.800 | 58.903 | 2,455,500 |
| 2024-07-11 | 60.000 | 60.890 | 59.570 | 60.500 | 58.612 | 2,344,200 |
| 2024-07-10 | 59.330 | 59.870 | 59.150 | 59.290 | 57.440 | 1,904,500 |
| 2024-07-09 | 59.310 | 59.670 | 58.710 | 58.860 | 57.023 | 1,556,900 |
| 2024-07-08 | 59.930 | 60.460 | 59.750 | 59.920 | 58.050 | 1,336,500 |
| 2024-07-05 | 59.820 | 59.860 | 58.990 | 59.640 | 57.779 | 1,670,500 |
| 2024-07-03 | 59.630 | 60.430 | 59.440 | 60.030 | 58.157 | 1,097,600 |
| 2024-07-02 | 59.400 | 59.720 | 58.940 | 59.710 | 57.847 | 1,515,500 |
| 2024-07-01 | 60.300 | 60.560 | 59.270 | 59.550 | 57.692 | 1,507,600 |
| 2024-06-28 | 61.200 | 61.500 | 59.570 | 60.020 | 58.147 | 4,820,900 |
| 2024-06-27 | 60.510 | 61.520 | 60.510 | 61.080 | 59.174 | 1,891,900 |
| 2024-06-26 | 61.230 | 61.780 | 60.560 | 60.660 | 58.767 | 1,418,100 |
| 2024-06-25 | 61.950 | 62.600 | 60.770 | 61.400 | 59.484 | 2,406,400 |
| 2024-06-24 | 60.690 | 61.870 | 60.300 | 61.580 | 59.659 | 2,439,600 |
| 2024-06-21 | 60.820 | 61.370 | 60.290 | 60.660 | 58.767 | 4,669,000 |
| 2024-06-20 | 61.910 | 62.070 | 59.120 | 60.430 | 58.544 | 7,354,600 |
| 2024-06-18 | 66.530 | 66.970 | 61.880 | 62.260 | 60.317 | 5,058,800 |
| 2024-06-17 | 65.910 | 66.610 | 65.910 | 66.440 | 64.367 | 1,616,700 |
| 2024-06-14 | 65.870 | 66.170 | 65.210 | 66.010 | 63.950 | 1,320,300 |
| 2024-06-13 | 67.020 | 67.210 | 65.340 | 66.220 | 64.154 | 1,809,300 |
| 2024-06-12 | 68.510 | 68.850 | 66.850 | 67.140 | 65.045 | 2,056,400 |
| 2024-06-11 | 68.300 | 68.300 | 67.500 | 67.860 | 65.743 | 2,217,700 |
| 2024-06-10 | 68.090 | 68.420 | 67.470 | 68.400 | 66.266 | 1,506,100 |
| 2024-06-07 | 69.420 | 69.720 | 68.330 | 68.470 | 66.334 | 1,533,700 |
| 2024-06-06 | 69.900 | 70.070 | 69.020 | 69.790 | 67.612 | 1,404,500 |
| 2024-06-05 | 68.960 | 70.050 | 68.680 | 69.990 | 67.806 | 1,534,600 |
| 2024-06-04 | 69.090 | 69.280 | 68.380 | 69.100 | 66.944 | 1,807,800 |
| 2024-06-03 | 69.030 | 69.730 | 68.380 | 69.660 | 67.486 | 1,940,200 |
| 2024-05-31 | 68.550 | 69.520 | 68.430 | 69.430 | 67.070 | 3,792,800 |
| 2024-05-30 | 66.600 | 68.730 | 66.600 | 68.660 | 66.326 | 1,904,400 |
| 2024-05-29 | 66.960 | 67.350 | 66.450 | 66.540 | 64.278 | 2,018,300 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2017-05-17 | 2:1 |
| 2011-02-16 | 2:1 |
| 2004-08-24 | 2:1 |
| 2002-02-25 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.2000 USD |
| 2026-06-01 | 0.2000 USD |
| 2026-03-02 | 0.2000 USD |
| 2025-12-01 | 0.2000 USD |
| 2025-09-02 | 0.2000 USD |
| 2025-06-02 | 0.2000 USD |
| 2025-03-03 | 0.2000 USD |
| 2024-12-02 | 0.2000 USD |
| 2024-09-03 | 0.2000 USD |
| 2024-06-03 | 0.2000 USD |
| 2024-02-29 | 0.2000 USD |
| 2023-11-30 | 0.2000 USD |
| 2023-08-31 | 0.2000 USD |
| 2023-05-31 | 0.2000 USD |
| 2023-02-28 | 0.2000 USD |
| 2022-11-30 | 0.2000 USD |
| 2022-08-31 | 0.2000 USD |
| 2022-05-31 | 0.2000 USD |
| 2022-02-28 | 0.2000 USD |
| 2021-11-30 | 0.2000 USD |
| 2021-08-31 | 0.2000 USD |
| 2021-05-28 | 0.1500 USD |
| 2021-02-26 | 0.1500 USD |
| 2020-11-30 | 0.1500 USD |
| 2020-08-31 | 0.1500 USD |
| 2020-05-29 | 0.1500 USD |
| 2020-02-28 | 0.1500 USD |
| 2019-11-29 | 0.1500 USD |
| 2019-08-30 | 0.1500 USD |
| 2019-05-31 | 0.1500 USD |
| 2019-02-28 | 0.1000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.