BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	77.030	77.370	75.510	76.530	70.635	1,769,300
2020-02-11	76.740	77.860	76.590	77.640	71.660	1,684,300
2020-02-10	77.060	77.180	75.990	76.720	70.811	2,515,200
2020-02-07	77.800	78.060	76.160	76.920	70.995	2,665,000
2020-02-06	75.990	82.820	73.990	78.000	71.992	5,057,900
2020-02-05	75.620	76.630	74.860	76.630	70.728	2,922,100
2020-02-04	74.310	75.270	73.570	75.010	69.232	2,472,300
2020-02-03	72.550	74.370	72.440	74.150	68.439	2,747,700
2020-01-31	72.720	73.160	71.860	72.180	66.620	1,999,200
2020-01-30	72.450	73.160	71.000	73.100	67.469	2,674,800
2020-01-29	72.790	72.990	72.430	72.590	66.999	1,656,800
2020-01-28	73.950	74.000	72.330	72.670	67.073	2,743,800
2020-01-27	71.060	74.660	70.890	73.960	68.263	4,428,500
2020-01-24	72.080	72.740	71.240	71.930	66.390	2,035,700
2020-01-23	71.520	72.450	71.110	71.870	66.334	2,422,700
2020-01-22	69.700	72.130	69.660	71.850	66.316	3,200,300
2020-01-21	68.690	69.420	68.550	69.260	63.925	1,592,800
2020-01-17	69.270	69.830	68.890	69.240	63.907	1,629,800
2020-01-16	68.450	69.190	68.070	69.180	63.851	2,071,600
2020-01-15	66.680	68.890	66.680	68.210	62.956	2,089,100
2020-01-14	67.260	67.600	66.190	66.550	61.424	2,224,400
2020-01-13	66.250	67.750	66.010	67.500	62.301	2,296,500
2020-01-10	66.760	66.880	65.920	66.270	61.166	1,621,400
2020-01-09	64.920	66.820	64.650	66.720	61.581	2,585,200
2020-01-08	63.910	64.670	63.830	64.470	59.504	2,040,800
2020-01-07	63.930	64.620	63.710	63.920	58.997	2,518,500
2020-01-06	65.060	65.450	64.070	64.170	59.227	2,490,400
2020-01-03	63.350	65.110	63.350	64.770	59.781	2,371,000
2020-01-02	64.670	65.260	63.400	63.880	58.960	2,178,900
2019-12-31	64.430	64.940	64.200	64.670	59.689	1,822,100
2019-12-30	64.630	64.830	64.320	64.440	59.476	1,310,900
2019-12-27	65.000	65.200	64.490	64.690	59.707	1,366,100
2019-12-26	65.210	65.360	64.220	64.910	59.910	1,343,400
2019-12-24	65.250	65.610	65.020	65.230	60.206	741,900
2019-12-23	65.310	65.410	64.460	65.250	60.224	2,103,100
2019-12-20	64.100	65.420	63.820	65.180	60.159	4,150,400
2019-12-19	64.500	64.930	63.490	63.720	58.812	2,377,700
2019-12-18	64.030	64.770	63.660	64.400	59.440	2,150,200
2019-12-17	63.750	64.770	63.750	64.190	59.246	1,727,500
2019-12-16	63.640	64.410	63.300	63.970	59.043	1,716,400
2019-12-13	63.370	64.990	63.150	63.340	58.461	2,352,300
2019-12-12	63.790	64.550	63.100	63.410	58.526	2,216,600
2019-12-11	64.000	64.150	63.110	63.870	58.950	1,923,000
2019-12-10	64.170	64.380	63.460	63.910	58.987	1,636,100
2019-12-09	62.870	64.910	62.440	64.130	59.190	2,603,800
2019-12-06	66.800	66.800	63.020	63.550	58.655	4,137,000
2019-12-05	66.000	66.580	65.350	66.140	61.046	1,487,100
2019-12-04	66.740	66.850	65.720	65.750	60.686	1,445,700
2019-12-03	65.590	66.560	65.500	66.440	61.322	1,932,000
2019-12-02	66.500	66.630	65.370	65.790	60.723	1,411,800
2019-11-29	66.280	66.540	65.510	66.060	60.972	668,800
2019-11-27	66.700	67.210	66.270	66.550	61.286	1,283,600
2019-11-26	65.120	66.770	64.780	66.700	61.424	1,671,500
2019-11-25	65.910	66.120	64.650	64.970	59.831	2,619,300
2019-11-22	66.470	66.610	65.600	65.730	60.530	1,146,800
2019-11-21	67.350	67.420	66.060	66.160	60.926	1,868,000
2019-11-20	66.820	68.000	66.780	67.440	62.105	1,486,300
2019-11-19	67.500	68.020	66.980	67.250	61.930	2,211,100
2019-11-18	65.420	67.610	65.410	67.590	62.243	3,636,700
2019-11-15	65.880	66.050	65.390	65.600	60.411	1,360,400

← NewerPage 29 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.