BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	85.250	85.250	82.910	83.750	78.170	2,082,000
2021-07-16	85.200	86.680	84.880	85.750	80.036	5,580,800
2021-07-15	84.670	85.050	84.000	84.940	79.280	1,987,800
2021-07-14	84.090	85.090	83.550	84.590	78.954	1,861,900
2021-07-13	84.810	85.270	83.880	84.310	78.692	1,615,400
2021-07-12	84.130	84.850	83.430	84.760	79.112	2,146,300
2021-07-09	85.290	85.530	84.080	84.790	79.140	2,159,300
2021-07-08	82.190	85.940	82.160	85.290	79.607	4,452,800
2021-07-07	81.970	82.980	81.970	82.820	77.302	1,456,800
2021-07-06	82.000	82.500	81.580	82.070	76.602	1,222,400
2021-07-02	82.670	82.670	81.540	81.830	76.378	1,055,600
2021-07-01	81.320	82.650	81.320	82.390	76.900	2,027,000
2021-06-30	81.600	82.010	80.710	81.020	75.622	1,366,100
2021-06-29	82.080	82.340	81.430	81.630	76.191	1,367,700
2021-06-28	82.690	82.750	81.350	81.870	76.415	1,661,500
2021-06-25	82.480	83.460	82.420	82.810	77.292	6,174,900
2021-06-24	81.650	82.600	81.470	82.030	76.564	1,891,400
2021-06-23	81.700	82.100	81.350	81.490	76.060	1,859,200
2021-06-22	81.030	82.070	80.820	81.680	76.238	2,217,900
2021-06-21	79.680	80.190	79.210	79.960	74.632	1,604,700
2021-06-18	79.120	79.860	78.690	79.190	73.913	3,395,800
2021-06-17	80.270	80.610	79.660	79.940	74.614	2,521,900
2021-06-16	81.690	81.890	80.340	80.490	75.127	1,932,600
2021-06-15	81.280	81.840	81.130	81.410	75.986	2,266,800
2021-06-14	81.630	81.880	80.550	81.120	75.715	1,620,700
2021-06-11	81.020	81.560	80.330	81.530	76.098	2,374,000
2021-06-10	80.910	81.250	80.180	80.460	75.099	2,468,800
2021-06-09	80.880	81.110	80.240	80.900	75.510	1,526,300
2021-06-08	81.420	81.700	80.120	80.590	75.220	1,443,800
2021-06-07	82.380	82.690	81.040	81.360	75.939	1,714,800
2021-06-04	83.640	83.760	81.590	82.540	77.040	2,264,200
2021-06-03	81.300	83.690	81.300	83.370	77.815	2,337,400
2021-06-02	82.410	82.720	81.370	81.810	76.359	1,907,800
2021-06-01	82.640	82.870	81.660	82.220	76.742	1,994,600
2021-05-28	82.380	82.650	81.780	82.160	76.686	2,677,400
2021-05-27	82.880	83.530	82.250	82.650	77.003	3,876,900
2021-05-26	83.800	84.680	81.500	82.240	76.621	4,470,700
2021-05-25	87.210	87.270	85.300	85.870	80.003	1,964,200
2021-05-24	87.100	87.730	86.550	87.110	81.158	1,312,700
2021-05-21	87.410	88.090	86.570	86.780	80.851	1,532,500
2021-05-20	86.910	87.930	86.730	87.280	81.317	1,422,100
2021-05-19	86.250	86.490	85.330	85.820	79.956	1,309,500
2021-05-18	88.420	88.480	87.000	87.050	81.102	1,727,500
2021-05-17	89.030	89.270	88.460	88.630	82.574	998,000
2021-05-14	88.780	89.670	88.460	89.100	83.012	1,014,400
2021-05-13	87.990	89.090	87.960	88.460	82.416	1,245,000
2021-05-12	90.130	90.570	87.770	87.830	81.829	1,417,100
2021-05-11	89.390	90.610	88.670	90.600	84.410	3,188,800
2021-05-10	91.650	92.170	89.650	89.870	83.730	1,930,200
2021-05-07	90.470	92.230	89.960	90.700	84.503	1,840,900
2021-05-06	92.140	92.850	89.500	90.560	84.372	1,889,600
2021-05-05	93.680	93.950	92.770	92.870	86.525	1,373,100
2021-05-04	93.170	94.000	93.080	93.650	87.251	1,738,100
2021-05-03	94.000	94.150	93.110	93.260	86.888	993,900
2021-04-30	93.040	93.700	92.840	93.640	87.242	1,243,700
2021-04-29	91.900	93.650	91.900	93.380	87.000	962,700
2021-04-28	93.100	93.460	91.130	91.350	85.109	1,135,300
2021-04-27	92.520	93.450	91.900	92.900	86.553	757,000
2021-04-26	94.160	94.290	92.620	92.900	86.553	1,005,000
2021-04-23	92.850	94.200	92.670	93.980	87.559	1,220,100

← NewerPage 23 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.