BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	51.260	52.190	50.810	52.090	49.976	2,310,000
2023-09-07	52.150	52.500	51.190	51.290	49.209	1,820,600
2023-09-06	53.530	53.950	52.800	52.930	50.782	1,595,800
2023-09-05	54.510	54.520	53.460	53.690	51.511	1,281,600
2023-09-01	54.680	55.580	54.340	54.930	52.701	1,098,000
2023-08-31	54.410	54.690	54.110	54.450	52.240	1,387,600
2023-08-30	53.940	54.440	53.640	54.410	52.010	1,237,000
2023-08-29	52.610	53.880	52.200	53.850	51.475	1,170,600
2023-08-28	52.480	53.190	52.130	52.480	50.165	1,051,300
2023-08-25	52.860	53.140	52.230	52.620	50.299	1,106,800
2023-08-24	52.120	53.020	51.940	52.760	50.433	1,105,000
2023-08-23	52.470	52.650	52.270	52.380	50.070	1,358,000
2023-08-22	52.970	53.130	52.050	52.510	50.194	1,634,100
2023-08-21	54.580	54.910	52.760	53.040	50.700	1,552,800
2023-08-18	54.900	55.490	54.490	54.570	52.163	1,796,600
2023-08-17	55.060	56.560	54.900	55.400	52.956	2,378,300
2023-08-16	55.500	57.680	53.940	54.510	52.106	4,073,500
2023-08-15	56.250	56.350	55.450	55.510	53.062	1,111,600
2023-08-14	57.120	57.120	56.400	56.660	54.161	1,200,800
2023-08-11	57.000	57.570	56.440	57.410	54.878	1,493,200
2023-08-10	55.690	56.900	55.550	56.850	54.342	1,666,100
2023-08-09	56.270	56.270	55.050	55.240	52.803	1,397,100
2023-08-08	56.440	56.530	55.560	56.270	53.788	1,165,000
2023-08-07	57.940	58.030	56.690	57.090	54.572	1,396,800
2023-08-04	58.820	59.670	57.660	57.820	55.270	2,112,700
2023-08-03	57.830	60.900	57.830	59.070	56.464	3,873,900
2023-08-02	57.580	57.890	56.980	57.080	54.562	1,652,300
2023-08-01	58.220	58.480	57.900	58.080	55.518	1,414,500
2023-07-31	58.980	59.350	58.410	58.690	56.101	1,261,500
2023-07-28	59.060	59.290	58.280	58.750	56.159	981,500
2023-07-27	59.690	59.880	57.960	58.030	55.470	1,501,000
2023-07-26	58.860	59.990	58.530	59.460	56.837	1,233,000
2023-07-25	57.940	59.470	57.730	59.210	56.598	1,491,300
2023-07-24	57.530	58.130	57.350	57.950	55.394	947,700
2023-07-21	57.390	57.730	56.850	57.590	55.050	908,700
2023-07-20	57.260	57.580	56.870	57.430	54.897	911,800
2023-07-19	56.000	57.030	55.950	57.000	54.486	1,383,000
2023-07-18	55.930	56.580	55.520	56.180	53.702	1,405,700
2023-07-17	56.100	56.280	55.530	55.970	53.501	1,110,000
2023-07-14	56.230	56.440	55.290	56.280	53.798	1,535,600
2023-07-13	56.460	57.000	56.230	56.360	53.874	1,242,500
2023-07-12	56.820	57.340	56.210	56.730	54.228	1,432,300
2023-07-11	56.360	56.650	55.360	56.190	53.712	1,489,300
2023-07-10	55.860	57.150	55.860	56.030	53.559	1,594,900
2023-07-07	56.130	57.890	56.130	57.460	54.926	1,892,400
2023-07-06	56.290	56.520	55.770	56.260	53.778	1,494,900
2023-07-05	57.460	57.700	56.510	56.660	54.161	1,729,600
2023-07-03	57.880	58.610	57.510	58.520	55.939	776,300
2023-06-30	58.100	58.320	57.400	58.210	55.642	1,372,600
2023-06-29	56.500	57.790	56.270	57.710	55.164	1,169,600
2023-06-28	57.350	57.350	56.060	56.650	54.151	1,379,300
2023-06-27	56.310	57.610	56.040	57.510	54.973	1,410,300
2023-06-26	55.950	56.780	55.550	56.030	53.559	1,239,800
2023-06-23	55.700	56.310	55.080	55.810	53.348	4,563,800
2023-06-22	55.830	56.520	55.230	56.350	53.864	1,393,100
2023-06-21	56.060	56.400	55.240	55.490	53.042	2,285,600
2023-06-20	56.530	57.540	55.410	56.000	53.530	3,559,000
2023-06-16	53.700	58.740	53.240	58.430	55.853	11,573,400
2023-06-15	54.220	55.030	53.660	54.490	52.087	1,830,100
2023-06-14	54.590	55.300	53.960	54.460	52.058	1,937,300

← NewerPage 14 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.