BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	62.020	62.730	61.590	62.230	62.032	2,191,300
2026-07-22	62.920	62.990	62.100	62.350	62.152	1,544,100
2026-07-21	61.600	63.330	61.600	62.550	62.351	1,594,600
2026-07-20	62.810	62.810	62.030	62.250	62.052	1,741,500
2026-07-17	63.390	64.120	62.230	62.710	62.511	1,783,200
2026-07-16	61.080	63.190	61.080	63.150	62.949	1,905,600
2026-07-15	60.510	61.190	60.100	60.800	60.607	2,591,100
2026-07-14	61.770	61.770	60.250	60.460	60.268	1,673,200
2026-07-13	61.860	62.220	60.520	61.300	61.105	1,447,600
2026-07-10	61.210	62.070	60.900	61.690	61.494	1,338,300
2026-07-09	61.060	61.580	60.310	61.000	60.806	1,246,500
2026-07-08	61.780	61.790	59.940	60.290	60.099	2,200,400
2026-07-07	63.410	63.900	62.640	62.660	62.461	1,615,200
2026-07-06	63.940	63.940	61.310	62.950	62.750	2,648,500
2026-07-02	62.290	63.400	61.800	63.390	63.189	1,886,000
2026-07-01	62.010	62.430	61.430	61.750	61.554	2,170,700
2026-06-30	61.670	62.770	61.240	62.400	62.202	2,572,300
2026-06-29	61.390	62.020	60.930	62.020	61.823	2,172,100
2026-06-26	61.140	62.190	60.900	61.790	61.594	4,634,600
2026-06-25	61.430	62.290	61.030	61.370	61.175	3,109,100
2026-06-24	61.000	62.540	60.770	60.980	60.786	4,655,100
2026-06-23	58.290	60.900	58.120	60.490	60.298	5,135,400
2026-06-22	57.540	58.370	57.080	58.200	58.015	7,203,500
2026-06-18	58.720	58.750	57.600	57.720	57.537	4,360,200
2026-06-17	57.840	59.180	57.330	57.720	57.537	2,638,800
2026-06-16	57.470	58.320	57.470	58.190	58.005	2,260,900
2026-06-15	57.450	58.410	57.220	57.350	57.168	3,024,900
2026-06-12	56.970	57.440	56.360	56.980	56.799	2,336,600
2026-06-11	54.800	56.450	54.720	56.340	56.161	3,132,500
2026-06-10	54.400	55.900	54.030	54.720	54.546	3,945,100
2026-06-09	53.150	54.490	53.070	54.180	54.008	4,092,200
2026-06-08	52.400	52.720	51.960	52.620	52.453	2,628,900
2026-06-05	52.750	53.570	52.680	52.920	52.752	2,391,600
2026-06-04	53.730	54.020	52.370	52.700	52.533	3,640,800
2026-06-03	53.540	53.820	52.650	52.830	52.662	2,470,700
2026-06-02	53.810	54.560	53.660	53.750	53.579	2,593,000
2026-06-01	53.850	54.700	53.570	53.700	53.529	2,862,300
2026-05-29	55.930	56.120	54.470	54.670	54.297	8,187,700
2026-05-28	55.870	56.500	55.480	56.240	55.856	2,300,400
2026-05-27	56.950	57.540	56.430	56.510	56.124	2,497,200
2026-05-26	56.910	57.000	56.340	56.550	56.164	2,212,800
2026-05-22	56.470	56.600	55.450	56.510	56.124	1,658,900
2026-05-21	56.340	56.860	55.690	56.350	55.966	2,518,500
2026-05-20	55.190	56.860	54.600	56.810	56.422	3,821,600
2026-05-19	55.500	55.690	54.580	55.110	54.734	2,435,300
2026-05-18	55.940	56.610	55.510	55.800	55.419	2,414,800
2026-05-15	56.580	56.580	55.070	55.200	54.823	1,956,800
2026-05-14	56.810	57.150	56.400	56.620	56.234	1,629,300
2026-05-13	57.470	58.250	56.410	56.450	56.065	2,076,700
2026-05-12	57.830	58.070	57.220	57.570	57.177	2,177,700
2026-05-11	59.030	59.300	57.530	57.720	57.326	2,500,800
2026-05-08	58.790	59.720	58.390	58.520	58.121	3,155,600
2026-05-07	59.310	59.520	58.280	58.410	58.012	3,658,100
2026-05-06	58.530	60.280	58.350	59.000	58.598	5,556,800
2026-05-05	61.620	61.620	57.060	57.110	56.720	5,111,900
2026-05-04	60.900	61.430	59.800	60.930	60.514	3,647,800
2026-05-01	61.240	61.620	60.750	61.330	60.912	1,635,300
2026-04-30	59.810	61.330	59.810	61.080	60.663	3,685,100
2026-04-29	61.070	61.980	59.870	60.290	59.879	2,064,500
2026-04-28	61.550	62.350	60.860	61.430	61.011	3,818,100

← NewerPage 2 of 5 · 250 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.