BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	53.300	55.060	53.300	54.320	51.924	2,219,100
2023-06-12	52.620	53.320	52.320	53.300	50.949	1,883,900
2023-06-09	53.080	53.540	52.160	52.580	50.261	1,571,800
2023-06-08	52.670	53.450	51.390	53.220	50.873	1,703,100
2023-06-07	54.660	55.240	52.640	52.880	50.548	2,576,800
2023-06-06	53.810	55.400	53.680	54.630	52.220	1,396,000
2023-06-05	54.700	55.000	53.730	54.130	51.742	1,743,500
2023-06-02	52.510	54.490	52.320	54.440	52.039	2,474,200
2023-06-01	51.200	51.880	50.820	51.630	49.353	1,889,900
2023-05-31	51.700	51.980	50.990	51.160	48.903	4,118,400
2023-05-30	53.930	54.060	51.710	52.010	49.525	2,189,200
2023-05-26	53.350	53.870	53.140	53.810	51.239	1,016,900
2023-05-25	53.480	53.570	52.550	53.290	50.744	1,601,400
2023-05-24	54.380	54.750	53.610	53.690	51.124	1,103,600
2023-05-23	54.070	55.250	53.960	54.760	52.143	1,675,400
2023-05-22	54.200	54.670	53.770	54.240	51.648	1,151,000
2023-05-19	55.420	55.670	54.160	54.600	51.991	1,368,300
2023-05-18	55.170	55.290	54.280	55.060	52.429	999,000
2023-05-17	55.800	56.040	55.000	55.390	52.743	1,257,300
2023-05-16	56.110	56.280	55.570	55.750	53.086	1,696,900
2023-05-15	56.440	56.910	55.830	56.570	53.867	1,098,200
2023-05-12	57.260	57.670	55.290	56.200	53.515	1,643,100
2023-05-11	56.790	57.200	56.200	57.090	54.362	2,309,800
2023-05-10	57.030	57.190	55.940	56.630	53.924	1,556,600
2023-05-09	57.490	57.490	56.800	57.030	54.305	1,504,400
2023-05-08	58.430	58.470	56.930	57.700	54.943	1,793,500
2023-05-05	59.470	59.500	56.940	58.600	55.800	2,760,600
2023-05-04	56.960	61.130	56.400	59.260	56.428	5,444,400
2023-05-03	52.730	53.410	52.140	52.260	49.763	1,566,800
2023-05-02	53.340	53.400	51.910	52.360	49.858	1,318,000
2023-05-01	53.180	53.920	53.180	53.630	51.067	1,419,500
2023-04-28	52.850	53.570	52.760	53.180	50.639	1,155,900
2023-04-27	51.680	52.780	51.410	52.710	50.191	1,192,900
2023-04-26	51.440	51.740	51.090	51.240	48.792	993,400
2023-04-25	52.230	53.450	51.740	51.740	49.268	1,583,900
2023-04-24	52.490	52.620	51.850	52.280	49.782	1,002,700
2023-04-21	51.850	52.140	51.270	52.090	49.601	929,500
2023-04-20	51.640	51.940	51.300	51.610	49.144	1,241,800
2023-04-19	51.890	52.480	51.720	52.220	49.725	1,372,300
2023-04-18	51.150	52.050	50.750	51.930	49.449	2,128,200
2023-04-17	50.250	51.240	49.700	51.210	48.763	1,879,000
2023-04-14	51.460	51.460	49.940	50.030	47.639	1,608,800
2023-04-13	50.860	51.990	50.820	51.770	49.296	1,498,300
2023-04-12	52.700	52.750	50.560	50.750	48.325	1,915,100
2023-04-11	52.340	53.030	51.920	52.390	49.887	1,686,900
2023-04-10	52.190	52.370	51.450	52.040	49.553	1,711,600
2023-04-06	52.890	53.070	51.990	52.630	50.115	1,931,100
2023-04-05	54.170	54.580	52.940	53.180	50.639	1,691,000
2023-04-04	55.040	55.040	53.810	54.250	51.658	1,914,700
2023-04-03	54.920	55.500	54.770	55.080	52.448	1,384,500
2023-03-31	54.620	55.150	54.380	55.110	52.477	1,101,900
2023-03-30	54.470	54.590	53.810	54.280	51.686	1,002,100
2023-03-29	53.750	54.330	53.620	53.900	51.324	1,286,200
2023-03-28	52.470	53.330	52.390	53.300	50.753	1,009,300
2023-03-27	53.330	53.490	52.190	52.650	50.134	1,418,600
2023-03-24	52.160	52.980	51.480	52.970	50.439	1,442,800
2023-03-23	52.620	53.440	51.980	52.530	50.020	1,461,700
2023-03-22	52.670	53.750	52.390	52.670	50.153	2,022,300
2023-03-21	52.510	52.940	51.740	52.670	50.153	1,660,400
2023-03-20	51.820	52.130	50.980	51.740	49.268	1,383,000

← NewerPage 15 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.