BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	89.710	90.540	88.670	88.730	82.395	2,148,600
2020-10-27	91.750	92.330	91.060	91.100	84.596	1,106,700
2020-10-26	91.740	92.370	90.630	91.560	85.023	1,154,700
2020-10-23	92.000	92.790	91.030	92.720	86.100	1,039,900
2020-10-22	92.110	92.730	90.660	91.130	84.624	2,006,600
2020-10-21	91.810	93.490	91.660	92.780	86.156	1,297,500
2020-10-20	91.940	93.360	91.380	91.390	84.865	1,403,000
2020-10-19	91.590	92.020	90.710	91.180	84.670	1,044,700
2020-10-16	91.410	91.990	90.970	91.420	84.893	1,135,900
2020-10-15	88.970	91.190	88.760	90.810	84.327	1,075,500
2020-10-14	90.610	90.920	89.950	90.060	83.630	1,022,600
2020-10-13	89.490	90.770	89.310	90.260	83.816	987,900
2020-10-12	90.930	91.000	89.640	89.680	83.277	1,495,500
2020-10-09	89.450	90.890	89.200	90.260	83.816	1,567,900
2020-10-08	88.130	89.400	87.680	89.000	82.646	2,190,400
2020-10-07	85.750	86.870	85.520	86.550	80.371	1,366,400
2020-10-06	85.570	86.190	83.990	84.310	78.291	1,809,700
2020-10-05	83.820	86.400	83.580	85.370	79.275	2,186,000
2020-10-02	81.670	83.250	81.430	82.670	76.768	1,368,600
2020-10-01	83.630	84.290	82.480	82.600	76.703	1,735,100
2020-09-30	82.770	84.000	82.200	83.120	77.186	1,570,100
2020-09-29	82.220	82.920	81.750	82.360	76.480	916,700
2020-09-28	82.240	82.800	81.300	82.240	76.369	912,000
2020-09-25	79.790	81.740	79.240	81.470	75.654	988,100
2020-09-24	79.530	81.390	78.580	80.100	74.381	1,772,200
2020-09-23	81.530	81.900	79.610	79.850	74.149	1,992,800
2020-09-22	81.340	82.030	81.000	81.580	75.756	1,749,800
2020-09-21	81.780	81.880	79.890	81.030	75.245	1,749,300
2020-09-18	83.540	84.350	82.620	82.890	76.972	1,831,900
2020-09-17	83.990	84.380	82.950	84.100	78.096	1,563,000
2020-09-16	84.690	85.680	83.970	84.670	78.625	1,651,500
2020-09-15	83.880	85.090	83.750	84.430	78.402	1,032,200
2020-09-14	82.300	83.590	82.230	83.280	77.334	870,500
2020-09-11	81.570	81.950	81.020	81.680	75.849	1,320,200
2020-09-10	81.780	82.300	80.580	81.000	75.217	1,007,000
2020-09-09	81.300	82.930	81.040	81.620	75.793	1,690,700
2020-09-08	81.470	81.650	79.760	80.550	74.799	1,723,600
2020-09-04	83.790	83.790	80.860	82.470	76.582	1,729,100
2020-09-03	84.470	84.730	82.070	83.240	77.297	1,962,300
2020-09-02	82.000	84.650	81.490	84.590	78.551	2,596,400
2020-09-01	80.200	81.980	80.090	81.970	76.118	1,972,800
2020-08-31	80.210	80.780	80.090	80.370	74.632	1,334,900
2020-08-28	79.210	80.540	78.680	80.270	74.400	1,460,000
2020-08-27	78.960	79.850	78.930	79.340	73.538	1,495,600
2020-08-26	77.900	79.150	77.080	78.920	73.149	2,040,000
2020-08-25	77.410	77.520	76.830	77.470	71.805	1,069,200
2020-08-24	76.920	77.490	76.920	77.250	71.601	1,039,800
2020-08-21	75.530	76.950	75.260	76.620	71.017	1,475,300
2020-08-20	75.560	76.470	75.000	75.760	70.220	948,000
2020-08-19	77.000	77.290	75.630	75.880	70.331	1,002,500
2020-08-18	76.460	76.970	75.800	76.360	70.776	1,143,300
2020-08-17	75.910	76.240	75.410	76.210	70.637	2,190,500
2020-08-14	75.000	75.930	75.000	75.500	69.979	962,700
2020-08-13	74.070	75.440	74.020	75.230	69.729	1,127,900
2020-08-12	74.410	74.720	73.900	74.380	68.941	965,800
2020-08-11	75.260	76.080	73.590	73.950	68.542	1,652,100
2020-08-10	75.500	75.940	75.250	75.330	69.821	1,882,100
2020-08-07	74.780	76.000	74.500	75.530	70.007	1,938,500
2020-08-06	75.500	75.560	73.550	74.440	68.996	2,930,000
2020-08-05	75.500	75.970	74.820	75.040	69.552	2,173,600

← NewerPage 26 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.