BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	67.500	69.560	67.310	68.770	64.783	2,179,500
2022-06-29	70.190	70.190	68.140	68.350	64.388	1,365,400
2022-06-28	70.950	71.610	69.500	69.950	65.895	1,997,100
2022-06-27	71.470	72.250	70.630	71.020	66.903	2,978,800
2022-06-24	66.110	71.660	66.110	71.590	67.440	4,482,700
2022-06-23	65.130	65.940	64.250	65.720	61.910	1,660,700
2022-06-22	64.720	66.080	64.720	65.460	61.665	2,846,400
2022-06-21	65.640	66.770	64.770	65.490	61.693	2,165,200
2022-06-17	63.150	65.020	62.900	64.910	61.147	3,503,500
2022-06-16	65.140	65.700	62.910	63.310	59.640	2,787,000
2022-06-15	67.430	67.890	64.320	66.270	62.428	2,619,800
2022-06-14	67.240	68.040	66.010	66.500	62.645	2,242,600
2022-06-13	66.500	67.530	65.760	67.420	63.511	3,046,700
2022-06-10	69.990	69.990	68.330	68.480	64.510	1,827,800
2022-06-09	71.000	71.600	70.350	70.420	66.338	2,044,900
2022-06-08	73.690	74.070	72.200	72.680	68.466	1,364,800
2022-06-07	73.180	74.220	72.780	74.170	69.870	1,809,500
2022-06-06	74.010	74.490	73.360	73.770	69.493	1,414,500
2022-06-03	71.500	74.030	71.500	73.600	69.333	1,767,900
2022-06-02	71.420	72.650	71.050	72.510	68.306	978,300
2022-06-01	71.220	71.710	70.710	71.270	67.138	1,521,800
2022-05-31	72.290	72.720	70.710	70.890	66.780	2,776,300
2022-05-27	72.560	73.740	71.930	73.730	69.260	1,432,400
2022-05-26	70.360	72.450	70.300	71.760	67.409	1,402,000
2022-05-25	69.710	70.550	69.350	70.290	66.028	1,800,500
2022-05-24	70.910	70.910	68.710	70.110	65.859	1,697,200
2022-05-23	69.770	70.930	69.060	70.810	66.517	2,120,700
2022-05-20	70.050	70.910	67.750	68.980	64.798	2,928,600
2022-05-19	69.920	71.120	69.120	69.700	65.474	3,929,400
2022-05-18	72.890	73.630	70.460	71.210	66.892	2,784,200
2022-05-17	75.320	75.320	72.500	73.300	68.856	2,464,500
2022-05-16	70.230	72.540	69.490	71.710	67.362	2,176,100
2022-05-13	69.610	71.500	68.850	69.750	65.521	6,389,100
2022-05-12	67.180	70.740	67.180	69.260	65.061	2,182,800
2022-05-11	68.380	71.100	67.110	67.280	63.201	2,683,400
2022-05-10	72.300	72.720	67.790	69.090	64.901	1,681,800
2022-05-09	70.620	72.210	69.100	69.490	65.277	2,937,200
2022-05-06	74.830	75.590	70.330	71.910	67.550	4,294,900
2022-05-05	81.790	81.880	74.130	76.800	72.144	3,650,200
2022-05-04	81.780	83.220	80.690	83.220	78.174	2,214,900
2022-05-03	80.840	82.360	80.470	81.710	76.756	1,563,700
2022-05-02	82.090	82.300	79.440	80.640	75.751	1,447,600
2022-04-29	83.010	83.990	80.870	81.160	76.239	2,293,100
2022-04-28	81.520	83.530	80.600	82.930	77.902	1,816,200
2022-04-27	81.010	82.470	80.800	81.010	76.098	2,101,800
2022-04-26	86.030	86.040	80.860	80.890	75.986	2,199,000
2022-04-25	86.150	86.370	84.530	85.960	80.748	1,541,100
2022-04-22	88.440	88.440	86.330	86.450	81.208	1,453,700
2022-04-21	89.410	89.660	88.190	88.630	83.256	1,470,100
2022-04-20	88.210	89.890	87.840	89.000	83.604	1,583,900
2022-04-19	86.330	87.740	86.120	87.630	82.317	1,318,300
2022-04-18	86.960	87.700	85.790	86.110	80.889	1,040,600
2022-04-14	87.880	88.370	86.850	87.150	81.866	4,412,400
2022-04-13	86.080	87.990	85.690	87.950	82.617	1,580,700
2022-04-12	87.850	88.450	86.050	86.310	81.077	1,379,500
2022-04-11	87.670	88.590	87.270	88.050	82.711	1,739,500
2022-04-08	87.740	88.440	87.000	87.420	82.120	1,598,200
2022-04-07	87.920	88.270	86.700	87.730	82.411	1,288,000
2022-04-06	89.070	89.510	88.020	88.370	83.012	1,232,400
2022-04-05	89.400	90.670	88.960	89.740	84.299	1,139,500

← NewerPage 19 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.