BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	61.450	62.090	61.060	61.070	60.653	2,774,900
2026-04-24	62.970	62.970	61.040	61.320	60.902	2,828,200
2026-04-23	63.430	64.000	62.940	63.120	62.689	1,598,500
2026-04-22	63.560	63.700	62.180	62.670	62.242	2,803,000
2026-04-21	64.570	65.070	63.140	63.360	62.928	2,547,600
2026-04-20	64.290	64.840	63.850	64.030	63.593	2,269,600
2026-04-17	63.700	65.360	63.680	64.480	64.040	2,469,300
2026-04-16	63.440	63.700	62.540	63.370	62.938	3,236,600
2026-04-15	63.070	63.070	62.420	62.760	62.332	2,288,400
2026-04-14	63.440	63.770	62.740	63.510	63.077	1,887,500
2026-04-13	61.600	63.820	61.600	63.600	63.166	2,514,400
2026-04-10	63.230	63.630	62.100	62.290	61.865	1,748,200
2026-04-09	61.540	63.070	61.300	62.870	62.441	1,882,500
2026-04-08	60.380	62.200	60.100	62.100	61.676	1,887,400
2026-04-07	59.610	59.930	58.930	59.260	58.856	1,543,700
2026-04-06	59.580	59.940	59.190	59.730	59.323	1,168,200
2026-04-02	59.940	60.530	59.230	59.970	59.561	1,523,100
2026-04-01	59.170	60.940	59.000	60.370	59.958	3,112,400
2026-03-31	58.530	59.510	58.090	59.110	58.707	2,973,500
2026-03-30	59.020	59.130	57.480	58.030	57.634	3,683,700
2026-03-27	59.550	61.140	59.040	59.270	58.866	2,596,500
2026-03-26	60.260	61.220	59.560	59.640	59.233	2,118,700
2026-03-25	59.540	61.100	59.060	60.750	60.336	2,571,500
2026-03-24	57.720	59.610	57.400	59.120	58.717	1,370,000
2026-03-23	58.480	59.190	57.670	58.260	57.863	2,156,900
2026-03-20	59.030	59.080	56.630	57.060	56.671	4,389,000
2026-03-19	59.640	59.730	58.770	58.990	58.588	2,085,300
2026-03-18	61.150	61.430	59.660	59.900	59.491	1,899,600
2026-03-17	62.500	62.540	61.150	61.760	61.339	1,568,400
2026-03-16	62.540	62.990	61.980	62.100	61.676	1,788,900
2026-03-13	62.330	62.410	61.440	62.190	61.766	2,025,100
2026-03-12	61.460	62.310	60.850	61.690	61.269	2,347,000
2026-03-11	61.750	62.010	61.070	61.510	61.090	1,373,400
2026-03-10	61.770	62.980	61.250	62.020	61.597	1,477,300
2026-03-09	61.790	62.690	60.750	62.390	61.964	1,835,800
2026-03-06	63.480	63.480	61.750	62.530	62.103	2,024,900
2026-03-05	64.350	64.840	62.920	63.220	62.789	2,021,000
2026-03-04	65.270	65.520	64.140	64.780	64.338	1,656,000
2026-03-03	65.130	65.510	64.300	65.200	64.755	1,654,900
2026-03-02	66.570	66.820	65.750	66.420	65.967	2,113,300
2026-02-27	66.750	67.260	66.200	67.130	66.473	2,660,500
2026-02-26	66.320	66.700	65.490	66.630	65.978	1,705,200
2026-02-25	66.430	66.680	65.220	66.030	65.384	1,595,800
2026-02-24	67.260	67.700	66.340	66.520	65.869	2,212,500
2026-02-23	66.280	67.140	65.970	67.140	66.483	1,740,700
2026-02-20	66.250	66.650	65.800	66.530	65.879	2,157,200
2026-02-19	66.250	66.580	65.290	66.030	65.384	1,467,500
2026-02-18	66.590	67.020	66.160	66.310	65.661	2,262,600
2026-02-17	67.460	67.820	66.290	66.550	65.899	1,680,200
2026-02-13	66.750	67.700	65.820	67.290	66.632	1,853,000
2026-02-12	67.670	68.150	66.630	66.720	66.067	1,900,400
2026-02-11	67.570	68.290	66.920	67.340	66.681	2,161,500
2026-02-10	66.810	67.780	66.280	67.760	67.097	2,216,300
2026-02-09	66.020	66.680	65.340	66.650	65.998	2,279,100
2026-02-06	66.580	66.730	65.810	66.470	65.820	3,375,000
2026-02-05	65.270	66.970	64.580	66.190	65.543	3,976,100
2026-02-04	62.560	65.050	62.260	64.810	64.176	4,619,800
2026-02-03	59.460	62.770	58.200	61.770	61.166	5,886,300
2026-02-02	56.510	57.150	55.990	56.690	56.136	3,617,300
2026-01-30	56.360	56.950	55.920	56.870	56.314	2,164,600

← NewerPage 3 of 21 · 1,255 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.