BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	91.840	92.560	91.100	91.560	85.819	1,169,300
2022-01-05	90.150	92.660	89.130	91.420	85.688	1,921,400
2022-01-04	92.000	92.690	89.770	90.010	84.366	2,462,900
2022-01-03	95.960	96.040	92.840	93.260	87.413	1,558,500
2021-12-31	95.330	96.360	95.170	96.270	90.234	987,400
2021-12-30	95.600	96.210	95.100	95.450	89.465	957,300
2021-12-29	94.510	95.620	94.460	95.230	89.259	1,210,700
2021-12-28	92.600	94.310	92.180	94.300	88.387	1,330,000
2021-12-27	90.330	91.940	90.140	91.920	86.157	1,244,500
2021-12-23	90.240	90.580	89.830	90.000	84.357	1,533,900
2021-12-22	89.900	90.430	89.540	90.030	84.385	1,460,500
2021-12-21	90.320	90.910	89.380	89.990	84.348	2,201,600
2021-12-20	92.160	92.510	89.380	90.000	84.357	1,932,700
2021-12-17	92.450	94.120	91.800	92.790	86.972	4,041,200
2021-12-16	92.200	93.150	91.320	92.340	86.550	2,325,800
2021-12-15	92.650	93.160	91.240	91.860	86.100	2,257,000
2021-12-14	93.890	94.060	92.300	92.320	86.532	1,588,200
2021-12-13	93.460	94.560	93.140	93.660	87.788	1,726,600
2021-12-10	92.920	93.780	92.270	93.500	87.638	1,389,400
2021-12-09	93.750	94.060	91.960	92.620	86.813	2,143,200
2021-12-08	93.500	94.210	92.760	93.940	88.050	1,490,700
2021-12-07	93.320	93.790	90.520	93.450	87.591	1,407,800
2021-12-06	93.860	94.030	92.500	92.680	86.869	1,932,300
2021-12-03	93.200	94.840	92.870	93.230	87.385	3,471,700
2021-12-02	91.190	93.850	90.810	93.580	87.713	1,561,000
2021-12-01	93.770	95.150	90.870	90.910	85.210	1,945,700
2021-11-30	93.830	95.080	92.950	93.450	87.591	3,194,100
2021-11-29	95.530	96.660	94.660	94.810	88.678	1,732,200
2021-11-26	92.850	96.440	92.390	94.700	88.575	2,054,200
2021-11-24	94.230	94.340	93.300	93.620	87.565	1,112,200
2021-11-23	94.650	95.260	93.920	94.110	88.023	1,138,100
2021-11-22	95.700	96.390	94.840	94.960	88.818	1,078,900
2021-11-19	94.410	96.880	94.410	95.700	89.510	3,351,600
2021-11-18	95.060	95.650	93.750	94.220	88.126	1,560,600
2021-11-17	96.900	96.930	94.750	95.060	88.912	1,858,300
2021-11-16	95.930	97.610	95.570	96.880	90.614	1,353,100
2021-11-15	93.620	95.980	93.610	95.880	89.679	1,608,500
2021-11-12	93.000	94.080	92.690	93.570	87.518	2,680,500
2021-11-11	91.670	91.760	91.010	91.660	85.732	957,400
2021-11-10	90.740	91.860	90.740	91.250	85.348	1,102,600
2021-11-09	91.110	92.780	90.990	91.280	85.376	1,259,700
2021-11-08	91.230	91.570	89.860	91.020	85.133	1,426,800
2021-11-05	91.220	92.400	90.470	90.490	84.637	1,659,800
2021-11-04	91.780	93.150	90.000	91.480	85.563	2,064,000
2021-11-03	92.970	94.420	92.970	94.120	88.033	1,540,500
2021-11-02	92.650	93.540	91.780	93.230	87.200	1,684,300
2021-11-01	91.460	93.310	91.080	92.900	86.892	1,859,200
2021-10-29	91.480	92.360	91.060	91.480	85.563	1,312,400
2021-10-28	91.710	93.070	91.300	91.810	85.872	1,431,100
2021-10-27	89.400	91.660	89.400	91.450	85.535	2,260,500
2021-10-26	87.900	89.740	86.820	89.140	83.375	2,611,700
2021-10-25	91.970	92.070	87.380	87.480	81.822	2,940,900
2021-10-22	92.990	93.560	92.100	92.210	86.246	1,741,400
2021-10-21	92.530	93.290	92.180	93.040	87.023	1,192,700
2021-10-20	91.290	92.650	91.180	92.580	86.592	1,482,200
2021-10-19	90.030	90.720	89.680	90.640	84.778	1,024,400
2021-10-18	90.610	90.950	90.040	90.110	84.282	1,347,900
2021-10-15	92.300	92.510	91.060	91.300	85.395	1,460,700
2021-10-14	89.220	92.210	89.140	92.020	86.069	1,569,500
2021-10-13	91.050	91.500	90.190	90.780	84.909	1,540,900

← NewerPage 21 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.