BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	50.550	51.310	50.120	50.630	48.039	1,832,200
2022-12-19	51.380	51.910	50.470	50.610	48.020	1,720,100
2022-12-16	51.060	51.780	51.020	51.320	48.693	3,484,800
2022-12-15	53.290	53.740	51.610	51.650	49.007	2,000,100
2022-12-14	53.760	55.500	53.760	54.460	51.673	1,612,300
2022-12-13	55.700	55.860	53.410	53.820	51.066	2,061,100
2022-12-12	53.490	54.320	53.190	53.600	50.857	2,078,300
2022-12-09	53.730	54.180	53.390	53.560	50.819	1,518,400
2022-12-08	53.420	54.000	52.920	53.890	51.132	1,394,600
2022-12-07	54.760	55.080	52.260	52.490	49.804	1,567,500
2022-12-06	54.100	54.930	53.670	54.800	51.995	1,621,400
2022-12-05	55.130	55.310	53.960	54.350	51.568	2,267,500
2022-12-02	55.050	56.210	54.560	55.810	52.954	1,629,000
2022-12-01	56.410	56.830	55.360	55.850	52.992	1,591,000
2022-11-30	54.340	56.200	53.250	56.080	53.210	4,503,000
2022-11-29	55.090	55.880	54.490	54.740	51.749	1,977,600
2022-11-28	55.640	56.200	54.800	55.180	52.165	2,221,800
2022-11-25	56.340	56.610	55.670	56.170	53.101	526,900
2022-11-23	55.440	56.150	55.130	56.120	53.053	1,590,700
2022-11-22	55.210	55.790	54.790	55.400	52.373	1,310,900
2022-11-21	54.550	55.260	54.160	55.190	52.174	1,217,900
2022-11-18	55.300	55.510	54.380	55.090	52.080	1,211,600
2022-11-17	53.800	54.640	53.360	54.370	51.399	1,621,900
2022-11-16	55.380	55.760	54.650	54.740	51.749	1,505,200
2022-11-15	57.260	58.030	55.130	55.490	52.458	2,243,000
2022-11-14	56.670	57.270	55.460	55.540	52.505	2,309,100
2022-11-11	53.810	57.400	53.110	56.810	53.706	3,279,100
2022-11-10	51.440	53.620	51.070	53.500	50.576	2,220,100
2022-11-09	50.330	50.540	49.370	49.550	46.842	1,502,400
2022-11-08	50.710	51.620	50.150	50.540	47.778	1,848,700
2022-11-07	51.330	51.680	49.850	51.010	48.223	1,731,600
2022-11-04	50.750	51.020	49.100	50.850	48.071	3,075,900
2022-11-03	52.360	53.670	49.920	51.030	48.241	4,660,900
2022-11-02	49.620	49.870	47.810	47.850	45.235	3,962,700
2022-11-01	49.820	50.100	49.200	49.460	46.757	3,656,700
2022-10-31	49.440	49.770	48.750	49.390	46.691	2,411,700
2022-10-28	48.060	49.860	47.320	49.600	46.890	2,698,800
2022-10-27	48.300	49.150	47.750	47.770	45.160	1,905,300
2022-10-26	48.850	49.470	48.110	48.190	45.557	2,437,500
2022-10-25	47.660	49.250	46.000	48.420	45.774	4,298,400
2022-10-24	49.450	50.040	48.910	49.390	46.691	1,685,700
2022-10-21	48.390	49.590	48.050	49.200	46.511	1,836,200
2022-10-20	49.110	49.790	48.160	48.510	45.859	1,422,700
2022-10-19	49.700	50.060	48.450	48.940	46.266	998,800
2022-10-18	50.290	51.260	49.430	50.130	47.391	1,184,900
2022-10-17	48.500	49.420	48.320	49.210	46.521	1,979,600
2022-10-14	49.290	49.500	47.370	47.460	44.867	1,356,000
2022-10-13	47.520	49.520	47.010	48.940	46.266	1,622,000
2022-10-12	48.530	49.360	48.100	48.940	46.266	1,854,100
2022-10-11	49.170	50.130	48.180	48.470	45.821	1,682,600
2022-10-10	48.910	49.710	48.810	49.330	46.634	1,953,400
2022-10-07	49.130	49.290	48.260	48.520	45.869	1,747,800
2022-10-06	50.740	51.220	49.850	49.940	47.211	1,966,000
2022-10-05	49.730	51.420	49.540	50.940	48.156	2,414,300
2022-10-04	50.430	50.960	50.120	50.560	47.797	3,110,700
2022-10-03	49.100	50.020	48.340	49.370	46.672	1,844,600
2022-09-30	47.760	48.970	47.590	48.320	45.680	3,064,200
2022-09-29	48.710	48.760	46.960	47.650	45.046	2,112,100
2022-09-28	48.010	49.480	47.530	49.230	46.540	1,696,700
2022-09-27	48.880	49.380	47.270	47.490	44.895	3,411,500

← NewerPage 17 of 79 · 4,730 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.