BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	79.550	80.490	79.210	79.730	73.286	1,719,200
2019-08-20	79.510	80.290	79.050	79.190	72.790	1,932,300
2019-08-19	80.040	80.660	79.670	79.740	73.295	1,604,600
2019-08-16	78.420	79.770	78.240	79.630	73.194	1,701,600
2019-08-15	76.990	78.600	76.790	78.000	71.696	1,738,300
2019-08-14	78.310	78.850	76.530	76.850	70.639	2,740,500
2019-08-13	76.900	79.460	76.690	79.290	72.882	2,357,700
2019-08-12	77.340	77.360	76.250	76.840	70.630	1,461,100
2019-08-09	76.120	77.880	76.080	77.460	71.199	1,643,900
2019-08-08	75.290	76.640	75.290	76.080	69.931	2,102,200
2019-08-07	73.420	75.360	72.930	75.290	69.205	1,810,000
2019-08-06	73.960	74.920	73.500	73.950	67.973	2,384,400
2019-08-05	73.250	73.960	72.950	73.250	67.330	2,466,200
2019-08-02	74.240	75.120	73.590	74.730	68.690	2,848,200
2019-08-01	71.420	76.280	71.000	74.740	68.699	3,521,400
2019-07-31	72.580	72.730	71.000	71.480	65.703	2,916,300
2019-07-30	72.180	72.930	71.990	72.780	66.898	1,589,200
2019-07-29	72.090	72.410	71.630	72.280	66.438	1,791,800
2019-07-26	71.500	72.360	71.380	72.140	66.309	1,897,600
2019-07-25	72.110	72.420	71.170	71.290	65.528	1,452,600
2019-07-24	71.740	72.300	71.530	72.030	66.208	1,191,900
2019-07-23	71.530	72.000	71.210	71.780	65.979	1,074,000
2019-07-22	70.700	71.400	70.480	71.110	65.363	1,169,900
2019-07-19	71.150	71.310	70.530	70.700	64.986	2,067,600
2019-07-18	67.930	70.940	67.590	70.900	65.170	3,391,500
2019-07-17	69.230	69.520	68.510	68.510	62.973	1,645,400
2019-07-16	69.470	69.560	68.820	69.070	63.488	2,336,100
2019-07-15	69.760	70.100	69.130	69.290	63.690	1,880,700
2019-07-12	71.150	71.300	69.460	70.000	64.342	1,601,800
2019-07-11	70.430	71.340	70.090	71.150	65.399	1,802,000
2019-07-10	71.000	71.510	70.290	70.430	64.738	2,241,900
2019-07-09	70.250	70.930	70.040	70.920	65.188	1,680,700
2019-07-08	71.170	71.530	70.450	70.600	64.894	1,988,800
2019-07-05	71.740	72.000	70.940	71.770	65.969	1,497,800
2019-07-03	71.900	72.340	71.670	72.250	66.411	1,320,500
2019-07-02	70.410	71.590	70.260	71.560	65.776	3,204,400
2019-07-01	70.580	71.320	69.630	70.260	64.581	2,293,100
2019-06-28	68.120	70.380	68.060	69.990	64.333	10,224,100
2019-06-27	67.840	68.370	67.550	68.100	62.596	2,557,800
2019-06-26	68.150	68.150	66.890	67.750	62.274	2,279,300
2019-06-25	67.520	68.200	67.300	68.060	62.559	2,402,000
2019-06-24	67.120	67.680	66.860	67.180	61.750	2,807,300
2019-06-21	67.290	67.300	66.460	67.080	61.658	2,237,800
2019-06-20	67.230	67.350	66.690	67.250	61.815	1,537,200
2019-06-19	66.670	66.800	66.000	66.660	61.272	1,920,900
2019-06-18	65.850	66.990	65.400	66.450	61.079	2,167,900
2019-06-17	65.590	65.790	65.280	65.320	60.041	1,130,400
2019-06-14	65.090	65.570	64.710	65.410	60.123	1,933,300
2019-06-13	66.790	66.830	64.520	64.920	59.673	2,046,700
2019-06-12	66.530	66.790	66.270	66.600	61.217	1,150,800
2019-06-11	66.500	66.650	65.850	66.440	61.070	2,053,300
2019-06-10	66.190	66.520	65.780	66.320	60.960	2,020,100
2019-06-07	65.940	66.390	65.690	65.900	60.574	2,065,800
2019-06-06	64.360	65.730	64.340	65.660	60.353	2,918,800
2019-06-05	63.800	64.630	63.580	64.450	59.241	3,256,800
2019-06-04	62.310	63.090	61.980	63.090	57.991	2,490,900
2019-06-03	61.500	62.160	61.170	62.050	57.035	2,290,300
2019-05-31	60.060	61.430	60.060	61.390	56.428	2,530,400
2019-05-30	60.400	61.090	60.200	61.040	55.969	2,379,100
2019-05-29	60.750	61.060	60.260	60.500	55.474	2,275,900

← NewerPage 31 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.