BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	64.740	65.900	64.710	65.740	60.540	1,638,300
2019-11-13	64.810	66.160	64.510	65.130	59.978	1,671,100
2019-11-12	64.410	64.750	63.530	64.370	59.278	1,876,600
2019-11-11	64.170	65.170	64.000	64.540	59.435	1,180,200
2019-11-08	65.290	65.750	64.190	64.650	59.536	1,904,900
2019-11-07	66.730	66.910	64.850	65.070	59.923	3,782,900
2019-11-06	64.710	66.780	64.630	66.660	61.387	2,757,000
2019-11-05	66.260	66.930	64.460	64.710	59.591	3,982,900
2019-11-04	68.580	68.680	66.350	66.550	61.286	2,702,800
2019-11-01	69.830	70.370	68.010	68.360	62.952	3,905,300
2019-10-31	73.570	74.750	68.840	69.970	64.435	5,009,000
2019-10-30	72.630	74.390	72.410	73.960	68.109	2,473,300
2019-10-29	71.250	73.190	71.180	72.740	66.986	1,698,600
2019-10-28	72.400	72.400	71.280	71.340	65.697	2,202,000
2019-10-25	71.730	72.310	71.180	71.910	66.222	1,346,100
2019-10-24	71.270	72.570	71.270	71.800	66.120	1,380,700
2019-10-23	71.030	72.030	70.680	71.080	65.457	1,609,800
2019-10-22	72.130	73.140	70.830	70.850	65.245	1,576,700
2019-10-21	74.360	74.360	71.750	72.290	66.571	1,917,400
2019-10-18	74.040	74.830	72.860	74.110	68.247	2,081,700
2019-10-17	72.360	74.910	72.180	73.870	68.026	2,296,300
2019-10-16	72.310	72.580	71.160	72.580	66.839	1,613,200
2019-10-15	73.280	73.580	72.110	72.160	66.452	1,705,800
2019-10-14	73.360	73.460	72.530	72.920	67.152	1,277,300
2019-10-11	73.310	73.860	72.530	72.610	66.866	2,165,400
2019-10-10	72.030	73.110	71.370	72.840	67.078	1,586,700
2019-10-09	71.990	72.980	71.830	72.270	66.553	1,710,900
2019-10-08	71.790	72.270	70.730	71.410	65.761	1,574,600
2019-10-07	72.410	73.160	71.880	72.450	66.719	1,597,500
2019-10-04	71.920	73.380	71.860	72.730	66.977	2,199,800
2019-10-03	70.880	72.260	70.430	71.640	65.973	1,676,900
2019-10-02	71.500	71.790	69.620	70.820	65.218	3,304,000
2019-10-01	72.970	73.160	71.880	72.110	66.406	2,095,500
2019-09-30	73.000	73.120	72.480	72.810	67.050	2,915,100
2019-09-27	74.440	74.880	72.660	72.790	67.032	2,346,900
2019-09-26	74.300	75.160	73.750	74.470	68.579	1,594,700
2019-09-25	74.600	74.820	72.830	73.500	67.686	2,927,000
2019-09-24	75.010	75.820	74.500	74.720	68.809	2,465,000
2019-09-23	74.000	74.850	73.620	74.480	68.588	1,895,200
2019-09-20	74.510	75.060	73.810	73.840	67.999	3,757,500
2019-09-19	74.260	74.730	73.650	74.280	68.404	1,788,500
2019-09-18	75.000	75.230	73.560	74.510	68.616	2,183,900
2019-09-17	72.490	75.190	72.200	75.000	69.067	2,805,800
2019-09-16	72.760	73.230	72.190	72.200	66.489	1,824,800
2019-09-13	73.110	73.350	71.930	72.730	66.977	2,414,700
2019-09-12	72.460	74.670	72.330	73.360	67.557	3,284,700
2019-09-11	71.440	72.260	70.760	71.880	66.194	4,790,400
2019-09-10	73.920	74.090	71.300	71.890	66.203	6,394,200
2019-09-09	78.280	78.360	74.600	75.070	69.132	3,770,600
2019-09-06	78.710	79.220	78.120	78.300	72.106	2,212,600
2019-09-05	81.250	81.880	78.680	78.710	72.484	2,103,500
2019-09-04	80.550	80.850	80.030	80.780	74.390	1,321,100
2019-09-03	80.000	80.300	79.470	79.930	73.607	1,241,800
2019-08-30	80.750	80.970	79.950	80.410	74.049	1,911,100
2019-08-29	79.820	80.680	79.470	80.430	73.929	923,700
2019-08-28	78.790	79.290	77.800	79.270	72.863	1,982,200
2019-08-27	79.180	80.000	78.990	79.020	72.633	1,984,600
2019-08-26	78.410	79.150	78.210	78.760	72.394	1,556,500
2019-08-23	79.620	80.000	77.880	78.200	71.880	1,932,400
2019-08-22	79.780	80.260	79.210	79.760	73.314	1,433,200

← NewerPage 30 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.