BALL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 68.830 | 68.880 | 67.200 | 67.460 | 65.167 | 1,877,600 |
| 2024-05-24 | 68.980 | 69.130 | 68.010 | 68.880 | 66.539 | 1,640,200 |
| 2024-05-23 | 70.050 | 70.280 | 68.370 | 68.560 | 66.229 | 1,593,700 |
| 2024-05-22 | 69.620 | 70.240 | 69.390 | 70.120 | 67.736 | 1,631,200 |
| 2024-05-21 | 70.090 | 70.430 | 69.760 | 70.310 | 67.920 | 1,141,200 |
| 2024-05-20 | 70.070 | 70.730 | 69.740 | 70.090 | 67.707 | 1,273,900 |
| 2024-05-17 | 70.320 | 70.540 | 69.720 | 70.110 | 67.727 | 1,111,400 |
| 2024-05-16 | 70.530 | 70.800 | 70.180 | 70.220 | 67.833 | 1,538,000 |
| 2024-05-15 | 70.600 | 70.970 | 70.240 | 70.530 | 68.132 | 1,677,600 |
| 2024-05-14 | 69.710 | 70.160 | 69.250 | 70.030 | 67.649 | 1,973,900 |
| 2024-05-13 | 69.520 | 69.830 | 69.010 | 69.270 | 66.915 | 1,717,600 |
| 2024-05-10 | 69.780 | 69.810 | 68.850 | 69.160 | 66.809 | 1,810,000 |
| 2024-05-09 | 70.170 | 70.460 | 69.390 | 69.610 | 67.244 | 2,017,000 |
| 2024-05-08 | 68.940 | 70.110 | 68.740 | 69.890 | 67.514 | 2,062,200 |
| 2024-05-07 | 69.000 | 69.660 | 68.660 | 69.210 | 66.857 | 1,768,400 |
| 2024-05-06 | 68.860 | 69.590 | 68.540 | 68.900 | 66.558 | 1,929,300 |
| 2024-05-03 | 68.410 | 68.930 | 68.170 | 68.590 | 66.258 | 2,208,400 |
| 2024-05-02 | 69.000 | 69.150 | 67.790 | 67.990 | 65.679 | 2,116,900 |
| 2024-05-01 | 69.580 | 69.770 | 67.920 | 68.280 | 65.959 | 3,401,100 |
| 2024-04-30 | 70.360 | 71.320 | 69.430 | 69.570 | 67.205 | 3,500,500 |
| 2024-04-29 | 70.250 | 70.820 | 69.890 | 70.720 | 68.316 | 2,588,200 |
| 2024-04-26 | 66.500 | 70.750 | 66.380 | 69.800 | 67.427 | 4,554,100 |
| 2024-04-25 | 65.710 | 65.810 | 64.470 | 65.450 | 63.225 | 2,233,900 |
| 2024-04-24 | 65.260 | 65.590 | 64.550 | 65.190 | 62.974 | 1,901,800 |
| 2024-04-23 | 65.200 | 65.950 | 64.790 | 65.500 | 63.273 | 1,297,900 |
| 2024-04-22 | 65.170 | 65.930 | 64.650 | 65.430 | 63.206 | 1,877,000 |
| 2024-04-19 | 64.260 | 65.040 | 64.130 | 64.950 | 62.742 | 1,513,700 |
| 2024-04-18 | 64.250 | 64.800 | 63.900 | 64.350 | 62.163 | 1,478,700 |
| 2024-04-17 | 64.260 | 64.410 | 63.800 | 63.940 | 61.766 | 1,530,500 |
| 2024-04-16 | 64.500 | 64.540 | 63.560 | 63.770 | 61.602 | 2,377,200 |
| 2024-04-15 | 66.140 | 66.440 | 64.360 | 64.620 | 62.423 | 2,016,000 |
| 2024-04-12 | 65.690 | 66.180 | 65.190 | 65.520 | 63.293 | 1,976,600 |
| 2024-04-11 | 66.760 | 66.780 | 66.220 | 66.350 | 64.095 | 1,237,700 |
| 2024-04-10 | 65.700 | 66.810 | 65.690 | 66.770 | 64.500 | 1,721,000 |
| 2024-04-09 | 66.950 | 67.630 | 66.670 | 67.360 | 65.070 | 1,446,400 |
| 2024-04-08 | 66.690 | 67.090 | 66.460 | 66.610 | 64.346 | 1,513,800 |
| 2024-04-05 | 65.930 | 66.780 | 65.870 | 66.470 | 64.210 | 1,159,300 |
| 2024-04-04 | 66.200 | 67.030 | 65.730 | 65.990 | 63.747 | 2,679,200 |
| 2024-04-03 | 67.090 | 67.540 | 66.590 | 66.740 | 64.471 | 1,429,000 |
| 2024-04-02 | 67.360 | 67.510 | 66.400 | 67.420 | 65.128 | 1,356,000 |
| 2024-04-01 | 67.640 | 67.970 | 66.970 | 67.840 | 65.534 | 1,278,400 |
| 2024-03-28 | 67.230 | 67.850 | 67.070 | 67.360 | 65.070 | 1,555,900 |
| 2024-03-27 | 66.800 | 67.390 | 66.590 | 67.140 | 64.858 | 2,044,400 |
| 2024-03-26 | 66.620 | 66.730 | 66.190 | 66.460 | 64.201 | 1,672,500 |
| 2024-03-25 | 66.230 | 66.700 | 66.010 | 66.500 | 64.239 | 1,301,400 |
| 2024-03-22 | 65.800 | 66.300 | 65.420 | 66.220 | 63.969 | 1,629,800 |
| 2024-03-21 | 65.360 | 66.080 | 65.150 | 65.530 | 63.302 | 1,270,300 |
| 2024-03-20 | 64.390 | 65.580 | 64.390 | 65.250 | 63.032 | 1,195,400 |
| 2024-03-19 | 64.520 | 65.310 | 64.020 | 64.620 | 62.423 | 1,642,500 |
| 2024-03-18 | 64.680 | 65.470 | 64.580 | 64.780 | 62.578 | 2,112,200 |
| 2024-03-15 | 63.850 | 64.770 | 63.530 | 64.080 | 61.902 | 3,474,000 |
| 2024-03-14 | 64.940 | 65.130 | 64.150 | 64.670 | 62.472 | 1,717,100 |
| 2024-03-13 | 65.530 | 65.750 | 64.790 | 65.300 | 63.080 | 1,286,300 |
| 2024-03-12 | 66.000 | 66.240 | 64.850 | 65.500 | 63.273 | 1,646,100 |
| 2024-03-11 | 65.110 | 66.400 | 65.100 | 65.930 | 63.689 | 1,698,900 |
| 2024-03-08 | 65.150 | 65.750 | 65.050 | 65.270 | 63.051 | 1,485,400 |
| 2024-03-07 | 64.690 | 65.290 | 64.360 | 65.180 | 62.964 | 1,957,100 |
| 2024-03-06 | 64.190 | 64.480 | 63.630 | 64.060 | 61.882 | 1,314,300 |
| 2024-03-05 | 64.520 | 64.850 | 63.670 | 63.840 | 61.670 | 1,423,300 |
| 2024-03-04 | 65.200 | 65.500 | 64.340 | 64.520 | 62.327 | 2,254,200 |
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.