BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	73.810	75.390	73.580	75.130	69.636	2,052,000
2020-08-03	74.000	75.030	73.370	74.180	68.755	2,525,000
2020-07-31	73.090	73.670	72.520	73.630	68.246	1,839,800
2020-07-30	73.110	73.740	72.560	73.450	68.079	1,871,300
2020-07-29	74.380	74.690	73.610	73.770	68.375	1,742,800
2020-07-28	74.420	75.000	73.480	74.080	68.663	1,257,100
2020-07-27	73.400	75.530	73.190	74.570	69.117	2,256,300
2020-07-24	73.200	73.780	72.790	73.160	67.810	1,500,200
2020-07-23	73.270	74.130	72.790	72.990	67.652	1,739,300
2020-07-22	73.300	73.570	72.750	73.180	67.828	1,811,900
2020-07-21	73.050	73.460	71.700	72.680	67.365	1,984,400
2020-07-20	70.110	73.680	70.000	72.760	67.439	3,645,000
2020-07-17	69.950	70.530	69.560	70.290	65.150	2,027,800
2020-07-16	70.030	70.040	68.390	69.470	64.390	3,164,400
2020-07-15	74.420	74.770	68.770	69.520	64.436	4,454,200
2020-07-14	71.630	73.750	71.210	73.610	68.227	1,528,900
2020-07-13	72.810	72.970	71.490	71.630	66.392	1,739,300
2020-07-10	71.580	72.580	71.240	72.400	67.106	916,500
2020-07-09	71.910	72.060	70.780	71.750	66.503	1,914,300
2020-07-08	72.690	73.190	71.460	72.140	66.865	1,931,700
2020-07-07	71.960	73.190	71.780	72.680	67.365	1,892,800
2020-07-06	72.670	72.670	71.200	72.440	67.143	2,593,600
2020-07-02	71.080	72.020	70.730	71.810	66.559	1,786,900
2020-07-01	69.480	70.970	69.180	70.680	65.511	2,056,600
2020-06-30	68.350	69.830	68.220	69.490	64.408	1,666,600
2020-06-29	68.070	69.070	67.540	68.390	63.389	1,303,800
2020-06-26	69.290	69.850	67.230	67.340	62.416	2,967,000
2020-06-25	68.820	69.270	67.100	69.200	64.140	1,304,700
2020-06-24	70.190	70.550	68.850	68.980	63.936	1,211,200
2020-06-23	71.780	71.820	70.560	70.570	65.409	1,123,600
2020-06-22	70.550	71.120	69.820	71.080	65.882	1,280,800
2020-06-19	71.660	71.800	70.520	70.680	65.511	3,058,600
2020-06-18	69.430	70.780	69.430	70.470	65.317	1,358,100
2020-06-17	70.580	70.990	69.300	69.600	64.510	1,867,700
2020-06-16	70.460	71.860	69.940	70.180	65.048	2,893,100
2020-06-15	67.150	68.710	66.250	68.200	63.213	2,256,100
2020-06-12	69.060	70.160	67.030	68.330	63.333	2,204,300
2020-06-11	71.860	71.890	67.110	67.160	62.249	2,715,700
2020-06-10	72.460	73.440	72.050	72.820	67.495	1,257,900
2020-06-09	73.450	73.720	72.030	72.440	67.143	1,147,800
2020-06-08	72.720	74.100	72.340	74.080	68.663	2,297,200
2020-06-05	75.860	76.440	73.740	73.930	68.524	2,928,800
2020-06-04	73.540	75.910	73.540	75.400	69.886	2,850,500
2020-06-03	72.410	74.290	72.140	73.950	68.542	1,862,600
2020-06-02	71.030	72.000	70.870	71.980	66.716	2,153,800
2020-06-01	70.930	71.400	70.740	71.170	65.965	1,470,000
2020-05-29	70.480	71.500	69.960	71.260	66.049	3,565,300
2020-05-28	69.300	70.680	69.100	70.550	65.252	2,204,400
2020-05-27	67.590	68.710	66.960	68.600	63.448	1,961,300
2020-05-26	65.440	66.820	65.340	66.540	61.543	1,998,700
2020-05-22	64.170	64.720	63.610	64.510	59.665	902,800
2020-05-21	64.210	64.770	63.550	64.040	59.231	1,419,900
2020-05-20	64.930	65.680	64.060	64.190	59.369	1,194,900
2020-05-19	64.350	66.080	64.050	64.280	59.453	2,220,300
2020-05-18	63.740	65.000	63.410	64.350	59.517	2,276,900
2020-05-15	61.520	62.290	60.850	62.230	57.557	1,788,500
2020-05-14	60.860	62.180	59.790	62.040	57.381	1,578,300
2020-05-13	61.540	61.930	60.520	61.170	56.576	2,653,200
2020-05-12	63.520	63.840	61.900	61.930	57.279	1,879,400
2020-05-11	64.110	64.520	62.940	63.370	58.611	2,144,400

← NewerPage 27 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.