BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	92.900	93.580	92.060	92.690	86.357	1,357,600
2021-04-21	92.110	93.100	92.010	92.900	86.553	1,732,000
2021-04-20	91.700	92.890	91.080	92.290	85.984	1,761,700
2021-04-19	91.110	91.470	90.250	90.900	84.689	1,063,400
2021-04-16	91.140	91.320	90.110	91.010	84.792	5,455,700
2021-04-15	90.090	90.790	89.840	90.550	84.363	2,216,700
2021-04-14	90.490	91.000	88.620	89.470	83.357	1,597,900
2021-04-13	90.310	91.420	90.070	90.760	84.559	1,619,800
2021-04-12	89.860	91.310	89.410	90.700	84.503	2,370,300
2021-04-09	88.810	89.900	88.650	89.860	83.720	2,270,400
2021-04-08	86.780	87.640	86.710	87.630	81.643	1,511,600
2021-04-07	87.950	88.210	86.080	86.530	80.618	1,687,200
2021-04-06	87.070	88.320	86.070	87.990	81.978	1,903,900
2021-04-05	86.480	87.130	85.580	86.870	80.935	1,719,700
2021-04-01	85.400	86.730	84.980	86.270	80.376	2,379,100
2021-03-31	84.640	85.410	83.830	84.740	78.950	2,443,000
2021-03-30	84.760	84.810	83.750	84.530	78.754	1,267,500
2021-03-29	83.560	85.300	82.650	85.100	79.286	2,611,100
2021-03-26	84.240	84.460	82.970	84.090	78.345	2,174,000
2021-03-25	85.770	85.890	83.700	84.050	78.307	2,178,300
2021-03-24	84.930	86.440	84.800	85.350	79.518	1,648,000
2021-03-23	84.030	86.310	83.810	85.330	79.500	3,108,600
2021-03-22	81.470	84.780	81.260	84.320	78.559	4,405,700
2021-03-19	82.400	83.120	81.200	81.250	75.699	4,793,900
2021-03-18	83.120	83.330	81.620	82.630	76.984	2,917,500
2021-03-17	83.440	84.040	83.150	83.520	77.813	2,441,000
2021-03-16	85.140	85.220	83.470	83.900	78.168	2,783,300
2021-03-15	84.410	86.070	83.580	85.400	79.565	2,071,700
2021-03-12	83.880	85.100	83.590	84.640	78.857	1,392,900
2021-03-11	85.520	85.600	83.120	83.530	77.823	1,712,200
2021-03-10	86.550	86.660	85.120	85.220	79.397	1,282,000
2021-03-09	83.450	86.500	82.890	86.260	80.366	2,690,500
2021-03-08	82.210	84.470	81.190	82.590	76.947	1,842,800
2021-03-05	83.660	83.800	80.740	82.210	76.593	3,227,100
2021-03-04	84.500	85.300	81.870	83.500	77.795	1,962,300
2021-03-03	85.610	86.270	84.340	84.600	78.820	2,295,100
2021-03-02	86.820	87.050	86.200	86.350	80.450	1,630,700
2021-03-01	85.330	87.310	85.200	86.500	80.590	1,733,800
2021-02-26	86.190	86.970	85.250	85.390	79.556	2,184,000
2021-02-25	86.210	86.900	85.810	86.260	80.227	1,591,100
2021-02-24	86.500	87.000	85.310	86.260	80.227	1,867,500
2021-02-23	88.380	88.380	86.200	86.510	80.459	2,052,900
2021-02-22	89.800	89.800	87.830	88.070	81.910	1,442,200
2021-02-19	90.470	91.270	89.960	90.480	84.151	2,331,200
2021-02-18	89.500	90.960	89.390	90.370	84.049	1,298,100
2021-02-17	89.710	90.190	89.130	89.860	83.575	1,039,100
2021-02-16	90.100	90.650	89.130	90.180	83.872	1,299,700
2021-02-12	88.090	89.690	88.010	89.680	83.407	1,029,400
2021-02-11	90.000	90.090	87.730	88.530	82.338	1,625,100
2021-02-10	89.680	90.470	89.080	89.910	83.621	1,081,500
2021-02-09	89.660	90.630	88.760	88.790	82.580	1,230,800
2021-02-08	90.080	90.530	89.430	89.720	83.445	1,536,700
2021-02-05	89.580	89.580	87.620	89.390	83.138	2,381,400
2021-02-04	90.480	91.660	87.200	88.900	82.682	3,186,400
2021-02-03	90.550	91.300	90.040	90.960	84.598	1,617,600
2021-02-02	90.120	91.640	90.090	90.510	84.179	1,093,700
2021-02-01	88.700	89.710	88.050	89.420	83.166	2,281,100
2021-01-29	87.790	89.000	87.260	88.020	81.863	1,965,100
2021-01-28	86.090	88.700	85.990	88.260	82.087	1,604,700
2021-01-27	87.540	87.650	85.150	85.330	79.362	2,096,800

← NewerPage 24 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.