BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	56.140	57.210	55.940	56.670	54.569	2,430,500
2023-12-01	55.140	56.490	55.010	56.340	54.252	1,784,800
2023-11-30	54.810	55.540	54.480	55.290	53.240	2,378,500
2023-11-29	53.900	54.980	53.790	54.820	52.595	2,148,300
2023-11-28	54.410	54.410	53.690	53.710	51.530	1,456,100
2023-11-27	53.870	54.360	53.570	54.150	51.952	1,589,500
2023-11-24	53.750	54.650	53.690	54.280	52.077	573,900
2023-11-22	53.750	53.970	53.230	53.590	51.415	1,191,100
2023-11-21	52.920	54.160	52.920	53.750	51.569	2,948,700
2023-11-20	52.260	53.440	51.650	52.960	50.811	1,938,200
2023-11-17	52.210	52.500	51.790	52.360	50.235	2,168,100
2023-11-16	51.710	52.320	51.620	51.870	49.765	2,100,700
2023-11-15	51.150	52.110	51.150	51.970	49.861	1,796,900
2023-11-14	49.560	51.000	48.960	50.940	48.873	1,500,100
2023-11-13	48.690	49.170	48.350	48.600	46.628	1,296,500
2023-11-10	48.640	48.920	48.050	48.810	46.829	1,519,400
2023-11-09	50.360	50.500	48.470	48.640	46.666	2,008,100
2023-11-08	50.240	50.270	49.670	49.990	47.961	1,485,300
2023-11-07	50.250	50.810	49.860	50.100	48.067	1,866,700
2023-11-06	51.200	51.250	50.250	50.490	48.441	1,713,900
2023-11-03	49.300	51.570	48.580	51.220	49.141	3,138,400
2023-11-02	48.130	50.640	47.560	48.840	46.858	3,733,200
2023-11-01	48.460	48.630	46.950	47.550	45.620	4,647,500
2023-10-31	47.880	48.560	47.660	48.150	46.196	2,687,300
2023-10-30	47.500	48.270	47.100	47.910	45.966	3,094,000
2023-10-27	47.020	47.240	46.320	47.060	45.150	3,928,400
2023-10-26	45.540	47.470	45.500	47.000	45.093	3,368,200
2023-10-25	45.570	46.380	45.410	45.460	43.615	3,112,500
2023-10-24	43.420	46.060	43.300	45.970	44.104	3,637,200
2023-10-23	44.070	44.150	42.810	42.820	41.082	1,944,000
2023-10-20	45.220	45.320	44.120	44.140	42.349	1,633,100
2023-10-19	45.220	46.170	45.050	45.160	43.327	2,344,100
2023-10-18	45.090	45.570	44.660	45.160	43.327	2,317,100
2023-10-17	44.560	45.900	44.420	45.570	43.721	1,844,900
2023-10-16	44.310	45.410	43.380	44.990	43.164	2,151,700
2023-10-13	44.280	44.670	43.580	44.080	42.291	2,352,600
2023-10-12	45.800	46.010	43.640	43.850	42.070	3,236,400
2023-10-11	47.200	47.870	45.590	45.990	44.124	2,201,100
2023-10-10	45.990	46.510	45.720	46.250	44.373	2,114,300
2023-10-09	45.940	46.110	45.130	45.940	44.076	2,713,500
2023-10-06	47.570	47.760	46.090	46.130	44.258	2,956,700
2023-10-05	49.050	49.300	47.250	47.720	45.783	1,984,300
2023-10-04	49.240	49.660	48.650	49.270	47.271	1,776,400
2023-10-03	48.640	49.920	48.640	48.730	46.752	1,727,800
2023-10-02	49.740	50.360	49.010	49.260	47.261	1,812,500
2023-09-29	49.820	50.350	49.500	49.780	47.760	3,288,100
2023-09-28	48.030	48.560	47.630	48.170	46.215	2,821,800
2023-09-27	48.210	48.600	47.720	48.230	46.273	1,394,400
2023-09-26	49.080	49.330	47.980	48.150	46.196	1,341,400
2023-09-25	49.460	49.850	48.950	49.290	47.290	1,324,100
2023-09-22	50.500	50.880	49.480	49.540	47.530	2,156,300
2023-09-21	51.510	51.720	50.310	50.400	48.355	1,637,900
2023-09-20	50.820	52.470	50.550	51.960	49.851	2,485,800
2023-09-19	51.330	51.400	50.470	50.550	48.499	2,019,400
2023-09-18	51.470	52.000	51.000	51.460	49.372	1,342,100
2023-09-15	52.420	52.590	51.530	51.680	49.583	2,445,100
2023-09-14	51.490	52.940	51.200	52.580	50.446	1,990,300
2023-09-13	51.260	51.610	50.740	50.880	48.815	1,660,500
2023-09-12	52.000	52.170	51.610	51.880	49.775	1,196,900
2023-09-11	52.500	52.780	52.000	52.010	49.899	1,330,100

← NewerPage 13 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.