BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	51.960	52.170	50.860	51.480	49.020	2,766,000
2023-03-16	51.850	52.660	51.030	52.120	49.629	2,042,600
2023-03-15	52.120	52.640	51.390	52.100	49.610	1,775,000
2023-03-14	53.190	53.680	52.330	52.980	50.448	1,967,500
2023-03-13	52.160	53.370	51.750	52.420	49.915	2,016,500
2023-03-10	54.600	54.600	52.390	52.540	50.029	1,658,500
2023-03-09	55.690	55.870	54.470	54.690	52.077	1,612,800
2023-03-08	54.640	55.660	54.500	55.510	52.857	1,079,300
2023-03-07	55.840	56.280	54.810	54.830	52.210	1,052,300
2023-03-06	57.230	57.440	56.060	56.080	53.400	1,659,400
2023-03-03	56.480	57.370	56.290	57.070	54.343	1,202,600
2023-03-02	54.220	56.020	54.110	56.000	53.324	2,162,900
2023-03-01	56.010	56.650	54.630	54.660	52.048	2,266,300
2023-02-28	55.750	56.650	55.540	56.210	53.524	2,224,600
2023-02-27	57.340	57.570	55.940	56.100	53.229	1,728,100
2023-02-24	56.870	57.390	56.160	56.850	53.940	1,548,500
2023-02-23	57.500	57.750	56.480	57.510	54.567	1,976,000
2023-02-22	57.310	57.940	56.950	57.550	54.605	1,990,800
2023-02-21	57.020	57.310	56.530	57.050	54.130	2,786,300
2023-02-17	57.420	57.730	56.960	57.540	54.595	1,548,000
2023-02-16	58.010	58.310	57.170	57.390	54.453	1,806,600
2023-02-15	56.610	59.080	56.540	58.980	55.961	1,465,700
2023-02-14	55.830	56.940	55.460	56.930	54.016	1,470,700
2023-02-13	54.670	55.950	54.420	55.920	53.058	1,631,500
2023-02-10	54.640	54.910	53.990	54.610	51.815	1,528,500
2023-02-09	56.040	56.540	54.760	55.030	52.214	1,752,400
2023-02-08	57.060	57.510	55.840	55.880	53.020	1,701,300
2023-02-07	58.920	59.610	56.930	57.600	54.652	2,117,300
2023-02-06	58.430	58.930	57.610	58.690	55.686	2,016,700
2023-02-03	60.130	61.090	58.890	58.970	55.952	2,449,300
2023-02-02	58.180	62.140	54.190	60.890	57.774	5,522,800
2023-02-01	57.870	58.580	57.280	58.440	55.449	2,656,900
2023-01-31	57.340	58.260	56.780	58.240	55.259	1,918,100
2023-01-30	57.210	58.440	57.130	57.440	54.500	2,105,600
2023-01-27	56.480	57.890	56.040	57.630	54.681	1,422,100
2023-01-26	57.160	57.330	56.370	57.030	54.111	963,800
2023-01-25	56.390	56.640	55.480	56.640	53.741	1,168,600
2023-01-24	58.670	58.970	56.940	57.050	54.130	1,251,400
2023-01-23	58.200	59.110	57.950	59.020	55.999	1,202,300
2023-01-20	57.080	58.320	56.810	58.230	55.250	1,529,800
2023-01-19	56.340	56.860	56.130	56.630	53.732	1,690,000
2023-01-18	57.300	57.600	56.410	56.810	53.903	2,532,300
2023-01-17	57.030	57.200	56.180	56.960	54.045	1,924,500
2023-01-13	56.670	57.140	56.450	57.120	54.197	1,804,300
2023-01-12	56.770	57.280	56.080	57.150	54.225	1,896,700
2023-01-11	56.380	56.710	55.790	56.410	53.523	1,863,100
2023-01-10	55.650	56.290	55.030	56.090	53.219	1,457,200
2023-01-09	54.670	56.520	54.400	55.570	52.726	1,740,000
2023-01-06	53.710	54.400	52.550	54.260	51.483	1,154,500
2023-01-05	51.850	53.140	51.690	52.840	50.136	1,410,100
2023-01-04	52.740	53.270	52.080	52.490	49.804	1,084,500
2023-01-03	51.550	52.570	51.260	51.970	49.310	1,248,800
2022-12-30	51.160	51.470	50.630	51.140	48.523	982,800
2022-12-29	50.950	51.950	50.800	51.620	48.978	812,700
2022-12-28	51.500	52.080	50.510	50.580	47.991	984,100
2022-12-27	51.430	52.000	50.950	51.790	49.139	975,300
2022-12-23	51.070	51.670	50.760	51.630	48.988	745,700
2022-12-22	51.370	51.370	49.840	51.150	48.532	1,182,000
2022-12-21	50.810	51.750	50.780	51.740	49.092	1,476,300
2022-12-20	50.550	51.310	50.120	50.630	48.039	1,832,200

← NewerPage 16 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.