BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	91.030	91.380	90.190	90.460	84.609	1,844,900
2021-10-11	91.230	91.900	90.940	90.940	85.058	1,076,400
2021-10-08	91.960	92.510	91.120	91.400	85.489	1,062,900
2021-10-07	92.930	93.260	91.720	91.910	85.966	1,759,000
2021-10-06	91.580	92.750	91.160	92.450	86.471	1,827,900
2021-10-05	89.940	92.000	89.630	91.490	85.573	1,614,100
2021-10-04	89.690	90.650	89.300	89.820	84.011	1,371,700
2021-10-01	90.050	90.830	88.480	89.850	84.039	2,088,300
2021-09-30	89.900	90.820	89.800	89.970	84.151	2,086,600
2021-09-29	89.430	89.990	89.280	89.740	83.936	1,542,000
2021-09-28	90.250	90.710	89.410	89.710	83.908	2,383,100
2021-09-27	91.940	92.190	90.630	90.820	84.946	2,065,100
2021-09-24	92.920	93.020	92.080	92.300	86.330	1,616,800
2021-09-23	93.090	93.710	93.000	93.250	87.219	1,353,300
2021-09-22	92.250	93.340	91.540	92.950	86.938	1,683,900
2021-09-21	92.520	93.210	92.250	92.530	86.546	1,702,600
2021-09-20	92.080	92.830	91.870	92.750	86.751	2,024,600
2021-09-17	92.720	92.810	91.380	92.360	86.387	3,007,600
2021-09-16	92.980	93.220	92.390	92.750	86.751	1,505,200
2021-09-15	92.590	94.070	92.450	93.210	87.182	1,994,400
2021-09-14	94.030	94.300	92.260	92.650	86.658	2,535,500
2021-09-13	95.220	95.440	93.870	94.060	87.977	2,354,300
2021-09-10	95.360	95.710	94.610	94.830	88.697	2,302,600
2021-09-09	95.800	96.360	94.860	95.460	89.286	2,677,400
2021-09-08	96.690	97.230	96.520	96.680	90.427	2,534,200
2021-09-07	97.390	97.450	96.220	96.930	90.661	1,849,800
2021-09-03	97.700	98.090	97.280	97.380	91.082	1,420,400
2021-09-02	97.000	97.850	96.670	97.790	91.465	2,005,800
2021-09-01	95.190	96.840	94.440	96.660	90.408	1,352,600
2021-08-31	95.780	96.230	95.090	95.960	89.754	2,281,900
2021-08-30	94.680	96.180	94.590	95.690	89.314	1,314,700
2021-08-27	94.310	94.900	94.160	94.370	88.082	1,151,400
2021-08-26	94.570	94.700	93.960	94.310	88.026	1,153,100
2021-08-25	94.090	95.000	93.890	94.660	88.353	1,818,800
2021-08-24	94.990	95.250	94.090	94.510	88.213	2,147,900
2021-08-23	94.410	94.950	93.720	94.850	88.530	1,758,700
2021-08-20	92.850	94.890	92.640	94.630	88.325	2,560,900
2021-08-19	90.710	92.850	90.440	92.500	86.337	2,538,200
2021-08-18	89.390	90.950	89.390	90.710	84.666	2,518,700
2021-08-17	89.470	90.120	88.720	89.390	83.434	1,560,500
2021-08-16	88.380	89.420	87.720	89.070	83.135	1,524,400
2021-08-13	89.620	89.630	88.480	88.680	82.771	1,542,400
2021-08-12	89.270	89.910	88.700	89.450	83.490	2,054,000
2021-08-11	89.110	90.500	88.560	89.540	83.574	2,880,900
2021-08-10	87.350	89.630	87.230	88.830	82.911	2,015,900
2021-08-09	85.210	87.880	85.210	87.350	81.530	3,397,700
2021-08-06	81.320	86.320	81.320	85.240	79.560	3,959,400
2021-08-05	80.050	80.960	77.950	80.780	75.398	2,710,800
2021-08-04	80.250	80.500	78.630	79.030	73.764	1,719,900
2021-08-03	81.210	81.420	80.000	80.440	75.080	1,176,500
2021-08-02	80.970	81.670	80.760	81.390	75.967	1,350,900
2021-07-30	80.950	81.690	80.670	80.880	75.491	1,189,800
2021-07-29	81.710	82.280	80.860	81.010	75.612	1,093,200
2021-07-28	81.050	81.470	80.820	81.170	75.762	1,032,300
2021-07-27	81.130	81.710	80.760	81.120	75.715	1,133,500
2021-07-26	80.000	81.550	79.390	81.170	75.762	1,325,500
2021-07-23	81.000	81.430	78.430	80.000	74.670	3,874,900
2021-07-22	82.810	83.330	81.490	81.730	76.284	1,599,700
2021-07-21	84.330	84.780	82.660	82.700	77.190	1,614,700
2021-07-20	84.370	85.540	83.950	84.420	78.795	1,865,300

← NewerPage 22 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.