BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	48.430	49.900	47.700	48.310	45.670	3,555,600
2022-09-23	48.040	49.160	47.210	49.140	46.455	5,646,300
2022-09-22	54.120	54.120	49.000	49.230	46.540	5,735,600
2022-09-21	55.820	56.070	53.880	53.900	50.955	1,655,700
2022-09-20	56.380	56.850	54.750	55.270	52.250	2,485,500
2022-09-19	56.320	57.060	56.010	56.990	53.876	1,610,900
2022-09-16	56.640	58.090	55.890	56.660	53.564	5,185,300
2022-09-15	57.280	58.980	56.790	57.660	54.509	2,573,300
2022-09-14	58.500	58.600	56.750	57.410	54.273	2,830,100
2022-09-13	59.050	59.380	58.280	58.580	55.379	2,377,700
2022-09-12	59.700	60.780	59.700	60.690	57.374	1,359,700
2022-09-09	59.070	59.740	58.920	59.330	56.088	1,698,300
2022-09-08	57.580	58.950	57.380	58.870	55.653	1,950,700
2022-09-07	55.770	58.710	55.490	58.640	55.436	2,603,300
2022-09-06	55.470	55.770	54.900	55.540	52.505	1,866,400
2022-09-02	56.750	57.350	55.510	55.810	52.760	1,893,600
2022-09-01	55.340	55.670	54.560	55.620	52.581	1,843,100
2022-08-31	57.050	57.050	55.760	55.810	52.760	2,746,000
2022-08-30	57.030	57.450	56.100	56.820	53.526	1,675,800
2022-08-29	57.180	57.470	56.510	56.800	53.507	2,003,000
2022-08-26	60.280	60.470	57.710	57.710	54.364	2,049,400
2022-08-25	61.500	61.580	60.080	60.490	56.983	2,125,700
2022-08-24	60.910	61.760	60.680	61.300	57.746	1,417,400
2022-08-23	60.610	61.440	60.290	61.060	57.520	2,167,100
2022-08-22	60.850	61.130	60.230	60.490	56.983	2,562,400
2022-08-19	61.450	62.160	60.890	61.910	58.321	2,809,200
2022-08-18	61.080	61.920	60.700	61.710	58.132	1,863,300
2022-08-17	61.000	61.620	60.480	61.250	57.699	2,261,800
2022-08-16	59.840	62.190	59.450	61.690	58.114	2,530,400
2022-08-15	59.440	60.500	59.300	60.250	56.757	1,691,900
2022-08-12	58.150	59.890	58.120	59.470	56.022	2,314,400
2022-08-11	57.670	58.410	57.040	57.780	54.430	2,627,800
2022-08-10	56.150	57.790	55.960	57.480	54.148	3,737,400
2022-08-09	56.830	56.990	54.770	54.880	51.698	2,962,800
2022-08-08	56.520	58.890	56.470	56.980	53.677	5,310,400
2022-08-05	58.450	58.810	55.490	56.360	53.093	9,028,000
2022-08-04	66.900	67.000	58.670	59.280	55.843	8,505,800
2022-08-03	72.440	73.080	70.670	72.810	68.589	2,926,500
2022-08-02	72.930	73.170	71.670	71.790	67.628	2,361,400
2022-08-01	72.930	73.420	72.600	73.160	68.919	1,552,400
2022-07-29	73.770	74.350	72.930	73.420	69.164	1,773,300
2022-07-28	72.890	73.730	71.890	73.560	69.295	1,423,000
2022-07-27	70.520	72.560	69.840	72.360	68.165	1,268,700
2022-07-26	69.610	70.300	69.110	70.160	66.093	1,525,700
2022-07-25	70.580	70.990	69.160	69.860	65.810	2,332,100
2022-07-22	72.180	72.320	70.220	70.710	66.611	2,232,000
2022-07-21	69.720	71.880	69.720	71.820	67.656	2,592,100
2022-07-20	69.750	70.980	69.560	70.750	66.648	1,138,200
2022-07-19	67.540	70.260	67.430	69.980	65.923	1,247,400
2022-07-18	66.810	67.790	66.750	67.040	63.153	1,266,700
2022-07-15	67.930	68.020	65.990	66.480	62.626	1,828,400
2022-07-14	66.570	66.940	65.380	66.650	62.786	1,477,800
2022-07-13	66.870	68.170	66.500	67.590	63.672	2,145,400
2022-07-12	68.250	69.020	67.480	67.660	63.738	1,998,200
2022-07-11	68.310	68.950	68.070	68.420	64.453	802,200
2022-07-08	69.950	70.020	67.920	68.620	64.642	1,296,900
2022-07-07	71.960	72.420	70.340	70.420	66.338	1,497,600
2022-07-06	70.110	71.530	70.050	71.450	67.308	2,010,800
2022-07-05	69.980	70.210	67.480	70.030	65.970	1,954,800
2022-07-01	68.480	71.530	68.310	70.930	66.818	3,634,800

← NewerPage 18 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.