BALL Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	63.710	64.350	63.090	64.280	62.095	1,595,000
2024-02-29	62.920	64.500	62.920	64.020	61.844	3,167,300
2024-02-28	62.210	63.330	62.190	62.820	60.491	1,563,000
2024-02-27	62.720	63.550	62.300	62.610	60.289	1,720,500
2024-02-26	62.690	63.290	62.370	62.380	60.068	2,107,100
2024-02-23	62.030	62.940	61.980	62.890	60.559	1,503,500
2024-02-22	61.630	61.850	61.240	61.620	59.336	1,788,800
2024-02-21	61.880	61.880	61.000	61.670	59.384	1,565,000
2024-02-20	62.030	62.510	61.620	61.880	59.586	1,689,000
2024-02-16	61.940	62.680	61.570	62.090	59.788	1,654,200
2024-02-15	62.000	62.480	61.560	62.240	59.933	2,256,900
2024-02-14	60.860	62.580	60.690	62.000	59.702	3,482,600
2024-02-13	59.630	60.130	58.800	59.820	57.603	2,172,400
2024-02-12	59.360	60.660	59.200	60.520	58.277	1,537,800
2024-02-09	59.150	59.260	58.210	59.170	56.977	1,703,300
2024-02-08	58.580	59.570	58.340	59.140	56.948	1,973,300
2024-02-07	58.130	58.710	57.500	58.490	56.322	1,748,200
2024-02-06	57.800	58.380	56.600	57.250	55.128	4,284,200
2024-02-05	58.310	58.710	57.310	58.470	56.303	2,812,800
2024-02-02	58.810	59.850	57.050	59.480	57.275	2,668,200
2024-02-01	58.810	59.750	54.850	59.410	57.208	5,448,600
2024-01-31	56.810	56.870	55.380	55.450	53.395	1,998,400
2024-01-30	56.560	57.090	56.200	56.540	54.444	1,266,700
2024-01-29	56.950	57.020	56.300	57.000	54.887	1,008,100
2024-01-26	57.180	57.790	57.060	57.240	55.118	1,760,800
2024-01-25	56.580	56.890	55.860	56.870	54.762	1,828,100
2024-01-24	57.210	57.480	55.810	55.870	53.799	981,100
2024-01-23	56.940	57.360	56.470	56.730	54.627	1,170,500
2024-01-22	55.610	56.430	55.390	56.350	54.261	1,137,100
2024-01-19	54.960	55.570	54.060	55.530	53.472	1,982,000
2024-01-18	54.630	55.170	54.480	54.850	52.817	1,209,300
2024-01-17	54.820	55.480	54.450	54.630	52.605	1,689,500
2024-01-16	55.140	55.970	54.820	55.480	53.423	1,792,300
2024-01-12	57.040	57.270	56.200	56.360	54.271	1,090,900
2024-01-11	57.440	57.670	56.220	56.640	54.540	1,805,200
2024-01-10	56.670	57.510	56.280	57.300	55.176	1,014,700
2024-01-09	56.780	57.280	56.530	57.070	54.954	1,321,000
2024-01-08	57.490	57.870	56.410	57.170	55.051	1,937,200
2024-01-05	56.610	57.440	56.290	57.390	55.263	1,587,100
2024-01-04	55.810	56.870	55.660	56.650	54.550	1,790,300
2024-01-03	56.020	56.270	55.160	55.850	53.780	2,755,600
2024-01-02	56.300	57.400	56.000	56.980	54.868	2,129,500
2023-12-29	57.890	58.280	57.470	57.520	55.388	936,000
2023-12-28	57.910	58.540	57.720	57.950	55.802	1,066,400
2023-12-27	57.610	57.970	57.410	57.910	55.763	803,600
2023-12-26	56.990	57.920	56.950	57.610	55.474	686,200
2023-12-22	56.810	57.620	56.810	57.200	55.080	1,014,700
2023-12-21	56.100	56.800	55.760	56.730	54.627	1,337,400
2023-12-20	57.210	57.210	55.610	55.700	53.635	2,998,400
2023-12-19	57.840	58.120	57.100	57.390	55.263	2,361,500
2023-12-18	58.510	58.870	57.260	57.460	55.330	3,236,600
2023-12-15	58.980	59.670	58.220	58.430	56.264	4,433,400
2023-12-14	59.750	60.760	59.020	59.140	56.948	2,870,200
2023-12-13	56.960	59.290	56.820	58.950	56.765	1,741,000
2023-12-12	57.530	57.530	56.380	57.220	55.099	1,739,000
2023-12-11	57.350	57.770	57.000	57.580	55.446	1,257,600
2023-12-08	57.040	57.690	57.000	57.510	55.378	2,048,800
2023-12-07	57.460	57.610	56.350	57.210	55.089	2,495,400
2023-12-06	56.490	57.650	56.490	57.360	55.234	2,354,700
2023-12-05	56.500	56.660	55.580	56.260	54.174	2,291,100

← NewerPage 12 of 79 · 4,729 trading daysOlder →

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.