BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	89.920	90.860	88.750	88.800	82.589	1,875,600
2021-01-25	90.760	90.920	88.350	89.860	83.575	1,434,800
2021-01-22	91.130	91.290	89.850	90.740	84.393	1,293,700
2021-01-21	91.730	92.580	90.940	91.300	84.914	1,495,400
2021-01-20	90.220	93.000	90.140	92.260	85.807	1,501,400
2021-01-19	90.850	91.390	90.040	90.420	84.096	1,534,000
2021-01-15	89.750	90.460	89.220	90.420	84.096	2,023,200
2021-01-14	91.430	91.540	89.860	89.930	83.640	2,216,000
2021-01-13	90.720	91.830	89.910	91.090	84.719	1,374,300
2021-01-12	90.210	90.820	89.790	90.240	83.928	1,517,400
2021-01-11	90.240	90.990	90.200	90.560	84.226	1,307,400
2021-01-08	90.940	91.180	89.710	90.570	84.235	1,391,200
2021-01-07	91.930	92.100	90.290	90.680	84.337	1,448,400
2021-01-06	91.010	92.960	90.710	91.670	85.258	1,780,500
2021-01-05	89.750	90.990	89.640	90.620	84.282	1,451,200
2021-01-04	91.730	92.250	88.710	89.760	83.482	3,659,100
2020-12-31	93.100	93.330	91.580	93.180	86.663	1,043,800
2020-12-30	93.010	93.630	92.810	92.860	86.365	794,200
2020-12-29	92.040	93.480	91.930	92.240	85.788	1,030,300
2020-12-28	92.790	93.000	91.080	91.370	84.979	959,400
2020-12-24	91.990	92.420	91.650	92.340	85.881	419,700
2020-12-23	92.380	92.880	91.380	91.610	85.202	1,104,800
2020-12-22	92.470	93.280	92.100	92.490	86.021	1,305,500
2020-12-21	90.920	92.950	90.160	92.730	86.244	1,665,600
2020-12-18	92.470	92.690	91.020	92.190	85.742	2,752,000
2020-12-17	90.980	92.620	90.810	91.980	85.546	1,334,500
2020-12-16	92.100	92.290	90.230	90.430	84.105	1,702,200
2020-12-15	91.000	93.290	90.640	92.040	85.602	1,937,300
2020-12-14	93.020	93.790	90.130	90.300	83.984	2,902,700
2020-12-11	92.470	93.040	91.430	92.580	86.104	2,127,500
2020-12-10	93.170	94.130	92.580	93.260	86.737	1,735,500
2020-12-09	95.940	96.160	92.830	93.360	86.830	1,733,400
2020-12-08	94.700	96.890	94.700	95.890	89.183	1,350,900
2020-12-07	94.630	96.050	94.500	95.500	88.820	1,603,500
2020-12-04	93.000	94.630	92.730	94.160	87.574	1,983,300
2020-12-03	93.750	94.380	92.390	92.640	86.160	1,502,100
2020-12-02	96.560	97.250	93.420	94.000	87.425	1,693,500
2020-12-01	97.250	97.960	95.950	96.820	90.048	2,789,300
2020-11-30	96.580	97.260	95.350	96.010	89.295	2,172,800
2020-11-27	95.910	96.460	95.110	96.360	89.481	658,700
2020-11-25	96.520	96.800	95.780	96.300	89.425	1,326,100
2020-11-24	95.620	96.290	95.510	96.110	89.248	1,820,700
2020-11-23	97.200	98.200	95.170	95.440	88.626	1,374,400
2020-11-20	98.010	98.880	96.980	97.250	90.307	2,933,600
2020-11-19	96.060	98.610	95.510	97.910	90.920	1,827,100
2020-11-18	97.500	98.350	96.470	96.560	89.666	2,197,100
2020-11-17	96.190	97.550	95.890	97.140	90.205	1,519,500
2020-11-16	95.730	96.800	94.690	96.760	89.852	1,557,300
2020-11-13	94.950	95.340	93.980	94.650	87.893	1,541,700
2020-11-12	95.240	95.840	93.730	94.200	87.475	1,687,300
2020-11-11	95.520	95.870	94.530	95.810	88.970	1,513,300
2020-11-10	92.900	95.070	91.980	94.980	88.199	2,147,900
2020-11-09	100.35	102.76	92.830	92.980	86.342	3,543,500
2020-11-06	97.670	98.870	96.850	97.460	90.502	1,728,500
2020-11-05	96.740	97.800	95.010	97.160	90.223	1,745,000
2020-11-04	94.000	97.030	93.360	94.110	87.391	2,176,000
2020-11-03	91.260	93.950	91.090	93.750	87.057	1,654,400
2020-11-02	90.190	91.660	89.080	90.200	83.760	2,428,800
2020-10-30	89.040	89.940	87.980	89.000	82.646	1,188,500
2020-10-29	88.540	89.970	88.230	89.220	82.850	1,563,200

← NewerPage 25 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.