BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	88.970	90.160	87.890	89.840	84.393	1,407,500
2022-04-01	90.470	90.750	88.280	89.220	83.810	2,158,800
2022-03-31	91.900	92.780	89.970	90.000	84.543	1,673,800
2022-03-30	90.790	91.920	89.920	91.490	85.943	1,251,400
2022-03-29	91.690	91.980	88.530	90.890	85.379	2,523,700
2022-03-28	94.350	94.350	92.720	93.280	87.624	1,223,900
2022-03-25	93.270	94.790	92.920	94.230	88.517	1,846,700
2022-03-24	91.690	92.960	90.230	92.950	87.314	1,580,700
2022-03-23	93.450	93.660	91.350	91.410	85.868	1,931,800
2022-03-22	94.100	94.660	93.140	94.190	88.479	1,155,900
2022-03-21	92.640	93.610	91.770	93.580	87.906	1,164,600
2022-03-18	91.930	93.320	90.340	93.000	87.361	2,444,100
2022-03-17	89.920	92.130	89.650	91.570	86.018	1,434,500
2022-03-16	90.800	91.740	88.960	90.400	84.919	2,121,900
2022-03-15	88.900	90.990	88.690	90.750	85.248	1,440,600
2022-03-14	87.230	89.850	86.200	88.440	83.078	2,582,100
2022-03-11	87.440	88.620	85.520	85.560	80.372	973,500
2022-03-10	85.550	87.210	84.150	87.060	81.781	1,774,200
2022-03-09	89.350	89.650	85.910	86.410	81.171	3,066,300
2022-03-08	89.470	91.220	87.640	87.790	82.467	2,085,400
2022-03-07	91.340	92.790	89.440	89.690	84.252	2,115,400
2022-03-04	88.870	90.500	87.810	90.200	84.731	1,397,200
2022-03-03	91.190	91.590	89.240	90.140	84.675	1,527,700
2022-03-02	87.000	88.910	86.710	88.170	82.824	1,680,400
2022-03-01	89.890	89.890	86.040	86.840	81.575	2,310,900
2022-02-28	89.910	90.190	88.520	89.740	84.299	2,263,100
2022-02-25	88.260	91.080	88.160	90.870	85.173	1,587,800
2022-02-24	87.000	88.020	85.750	87.850	82.342	2,275,200
2022-02-23	90.740	90.860	88.480	88.560	83.007	1,250,700
2022-02-22	90.500	91.180	89.670	90.040	84.395	1,289,700
2022-02-18	91.030	91.680	90.540	90.610	84.929	1,313,800
2022-02-17	91.560	92.400	90.690	90.920	85.219	1,100,500
2022-02-16	91.840	92.420	90.720	92.040	86.269	1,153,300
2022-02-15	93.230	93.940	91.350	91.840	86.082	1,126,400
2022-02-14	92.890	93.140	90.770	92.280	86.494	1,262,200
2022-02-11	92.580	94.330	91.900	92.440	86.644	1,639,400
2022-02-10	93.280	94.680	92.150	92.670	86.860	1,301,200
2022-02-09	94.070	94.870	93.470	94.050	88.153	2,053,900
2022-02-08	92.830	94.040	92.290	93.450	87.591	1,431,900
2022-02-07	94.130	94.200	92.180	92.410	86.616	1,340,800
2022-02-04	92.790	94.670	92.540	93.680	87.806	2,195,000
2022-02-03	93.850	94.470	92.560	93.120	87.281	1,474,100
2022-02-02	96.490	96.550	94.120	94.460	88.537	1,833,100
2022-02-01	97.500	97.990	95.420	96.570	90.515	2,559,800
2022-01-31	93.980	97.430	93.550	97.100	91.012	2,662,500
2022-01-28	94.240	95.600	92.530	93.500	87.638	3,098,300
2022-01-27	90.850	94.900	90.210	93.990	88.097	3,773,900
2022-01-26	86.710	87.720	85.730	86.570	81.142	2,554,900
2022-01-25	86.030	87.090	83.860	86.400	80.983	2,165,900
2022-01-24	86.900	87.450	84.890	87.230	81.761	2,417,200
2022-01-21	90.210	90.620	87.810	88.330	82.792	5,360,200
2022-01-20	91.690	92.450	90.300	90.540	84.863	1,939,000
2022-01-19	89.900	92.250	89.790	91.750	85.997	1,486,700
2022-01-18	89.660	90.290	88.220	89.550	83.935	1,694,500
2022-01-14	90.390	90.710	88.870	90.590	84.910	1,471,600
2022-01-13	91.040	91.960	90.630	91.020	85.313	1,530,000
2022-01-12	90.150	91.080	89.980	90.940	85.238	1,140,800
2022-01-11	90.030	90.600	89.570	89.850	84.217	1,567,500
2022-01-10	90.540	90.660	88.340	89.940	84.301	1,249,100
2022-01-07	90.900	92.500	90.470	90.510	84.835	1,026,900

← NewerPage 20 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.