BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	66.070	66.660	63.560	64.560	59.712	3,755,900
2020-05-07	65.400	67.420	62.320	65.890	60.942	3,789,400
2020-05-06	66.740	67.560	65.720	65.720	60.785	1,392,400
2020-05-05	66.440	67.370	65.440	66.260	61.284	1,055,100
2020-05-04	65.870	66.240	64.750	66.150	61.182	1,656,900
2020-05-01	64.800	65.710	63.810	65.610	60.683	1,610,300
2020-04-30	65.480	66.470	65.170	65.590	60.664	1,426,500
2020-04-29	67.820	68.410	66.690	66.810	61.793	1,328,000
2020-04-28	68.700	68.900	66.540	67.010	61.978	1,598,500
2020-04-27	65.500	68.200	65.500	67.570	62.496	1,376,700
2020-04-24	65.670	65.780	63.730	65.270	60.368	1,549,500
2020-04-23	66.770	67.930	64.770	64.900	60.026	2,105,000
2020-04-22	66.600	67.220	64.500	66.620	61.617	1,157,500
2020-04-21	67.770	68.530	65.400	65.540	60.618	2,131,300
2020-04-20	69.720	70.000	68.340	68.540	63.393	903,700
2020-04-17	69.040	70.340	68.180	70.200	64.928	1,531,800
2020-04-16	67.540	68.610	66.260	67.800	62.708	1,760,500
2020-04-15	66.990	68.380	66.460	67.640	62.560	1,738,000
2020-04-14	68.540	68.940	66.380	67.960	62.856	3,187,000
2020-04-13	69.270	69.750	66.490	67.320	62.264	1,721,800
2020-04-09	68.140	70.470	67.720	69.940	64.688	4,218,700
2020-04-08	66.040	68.080	64.980	67.590	62.514	2,541,800
2020-04-07	67.170	69.250	65.700	65.860	60.914	2,659,000
2020-04-06	64.100	66.660	64.010	65.620	60.692	2,401,800
2020-04-03	63.830	66.480	61.810	62.170	57.501	2,608,700
2020-04-02	63.730	66.880	63.730	64.560	59.712	3,559,800
2020-04-01	62.000	65.340	61.570	64.170	59.351	3,267,400
2020-03-31	65.550	66.430	63.740	64.660	59.804	4,810,000
2020-03-30	64.830	66.900	64.130	65.990	61.034	3,774,700
2020-03-27	61.080	65.790	60.690	64.380	59.545	3,738,400
2020-03-26	59.800	63.370	58.000	62.560	57.862	3,414,000
2020-03-25	58.060	59.890	55.730	56.020	51.813	3,144,900
2020-03-24	54.170	59.580	53.790	58.220	53.848	3,478,200
2020-03-23	54.240	54.790	51.260	51.940	48.039	4,180,800
2020-03-20	59.770	59.770	54.330	54.890	50.768	3,951,200
2020-03-19	63.920	64.580	55.150	60.110	55.596	3,830,000
2020-03-18	60.450	64.780	58.730	64.450	59.610	3,188,500
2020-03-17	59.700	67.630	57.850	64.630	59.776	5,024,000
2020-03-16	59.250	59.900	53.910	58.430	54.042	3,641,200
2020-03-13	65.240	65.720	59.580	63.840	59.046	5,489,700
2020-03-12	66.490	68.850	61.670	63.180	58.435	3,204,100
2020-03-11	71.120	71.840	68.820	69.760	64.521	2,321,100
2020-03-10	73.990	74.470	69.250	72.960	67.481	3,415,300
2020-03-09	72.030	74.520	69.990	72.510	67.065	3,092,900
2020-03-06	75.220	76.460	73.640	76.050	70.339	2,418,000
2020-03-05	77.600	77.630	75.880	77.030	71.245	2,258,600
2020-03-04	77.170	78.730	76.660	78.560	72.660	2,327,500
2020-03-03	75.300	77.200	74.390	76.150	70.431	2,494,200
2020-03-02	70.920	75.200	70.790	75.170	69.525	2,610,800
2020-02-28	70.130	71.040	68.170	70.460	65.169	4,412,000
2020-02-27	75.190	76.220	71.980	72.010	66.463	3,990,100
2020-02-26	75.100	76.910	74.980	75.670	69.841	4,313,700
2020-02-25	76.500	76.600	74.110	74.530	68.789	2,524,100
2020-02-24	76.000	77.360	75.490	76.370	70.488	2,853,700
2020-02-21	76.700	77.560	76.280	76.860	70.940	1,403,900
2020-02-20	76.430	77.450	76.040	76.600	70.700	1,130,400
2020-02-19	78.730	79.000	76.960	77.010	71.078	1,386,700
2020-02-18	77.400	78.040	77.010	78.040	72.029	1,883,400
2020-02-14	77.180	77.960	77.110	77.220	71.272	1,889,600
2020-02-13	76.530	77.520	75.850	77.170	71.226	1,122,300

← NewerPage 28 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.