BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	61.410	61.480	61.020	61.200	56.115	2,728,500
2019-05-24	61.400	61.520	61.180	61.350	56.253	1,369,000
2019-05-23	61.180	61.220	60.560	61.050	55.978	2,695,900
2019-05-22	62.540	62.540	61.410	61.500	56.390	2,827,600
2019-05-21	62.320	62.770	61.950	62.400	57.216	1,946,700
2019-05-20	62.190	62.470	61.920	62.040	56.886	2,935,800
2019-05-17	62.000	63.210	61.850	62.570	57.372	1,786,300
2019-05-16	62.730	63.270	62.510	62.570	57.372	2,214,700
2019-05-15	63.240	63.720	62.360	62.510	57.317	2,689,300
2019-05-14	64.680	65.310	63.430	63.440	58.169	2,767,400
2019-05-13	63.250	64.910	63.220	64.410	59.059	2,883,700
2019-05-10	62.390	64.640	62.390	64.310	58.967	3,499,100
2019-05-09	61.440	62.410	61.210	62.370	57.188	1,282,400
2019-05-08	61.840	62.390	61.540	61.950	56.803	1,902,100
2019-05-07	61.520	62.440	61.410	61.970	56.821	2,521,600
2019-05-06	60.820	62.160	60.580	61.950	56.803	3,294,800
2019-05-03	60.100	61.760	60.090	61.540	56.427	2,416,400
2019-05-02	57.670	60.070	56.390	60.000	55.015	3,054,000
2019-05-01	59.970	60.320	58.660	58.670	53.796	2,207,700
2019-04-30	59.530	60.020	59.380	59.940	54.960	1,786,700
2019-04-29	59.490	59.790	59.110	59.630	54.676	1,851,300
2019-04-26	59.030	59.860	59.030	59.700	54.740	968,900
2019-04-25	58.960	59.180	58.560	58.960	54.062	890,100
2019-04-24	59.590	59.630	58.570	58.900	54.006	1,065,900
2019-04-23	58.610	59.600	58.570	59.500	54.557	1,396,700
2019-04-22	58.430	59.130	58.430	58.710	53.832	1,442,300
2019-04-18	57.070	58.800	57.020	58.510	53.649	2,430,100
2019-04-17	57.980	57.980	57.000	57.050	52.310	1,650,200
2019-04-16	58.170	58.460	57.370	57.560	52.778	1,643,100
2019-04-15	58.270	58.740	58.120	58.340	53.493	1,420,100
2019-04-12	58.730	58.860	57.970	58.030	53.209	1,889,500
2019-04-11	58.300	58.700	58.030	58.620	53.750	1,541,800
2019-04-10	57.870	58.470	57.630	58.250	53.410	1,910,000
2019-04-09	57.780	57.780	57.440	57.640	52.851	2,192,000
2019-04-08	58.040	58.480	57.390	58.200	53.365	1,662,600
2019-04-05	57.910	58.350	57.800	58.110	53.282	2,416,600
2019-04-04	57.980	58.210	57.760	58.000	53.181	1,316,800
2019-04-03	58.170	58.290	57.870	58.020	53.200	2,377,000
2019-04-02	58.560	58.630	57.960	57.980	53.163	1,640,900
2019-04-01	58.090	58.570	57.850	58.400	53.548	2,181,600
2019-03-29	58.210	58.400	57.620	57.860	53.053	2,795,400
2019-03-28	58.370	58.530	57.840	57.940	53.126	1,918,500
2019-03-27	58.250	58.590	57.790	58.190	53.355	1,808,400
2019-03-26	58.490	58.580	57.900	58.250	53.410	2,291,800
2019-03-25	57.830	58.290	57.610	58.110	53.282	2,483,800
2019-03-22	58.680	58.800	57.930	57.940	53.126	1,378,100
2019-03-21	58.070	58.950	57.960	58.840	53.951	1,261,200
2019-03-20	58.060	58.500	57.690	58.120	53.291	1,905,200
2019-03-19	58.080	58.240	57.780	58.060	53.236	2,555,800
2019-03-18	57.520	57.880	57.240	57.880	53.071	2,252,200
2019-03-15	57.210	57.500	56.870	57.500	52.723	3,153,700
2019-03-14	57.000	57.390	56.970	57.270	52.512	3,171,800
2019-03-13	56.790	57.270	56.630	57.110	52.365	4,074,000
2019-03-12	55.750	56.730	55.620	56.630	51.925	2,518,000
2019-03-11	55.040	55.730	55.030	55.600	50.981	3,404,900
2019-03-08	53.970	55.080	53.720	55.010	50.440	1,872,600
2019-03-07	55.090	55.250	54.400	54.680	50.137	1,833,600
2019-03-06	56.000	56.010	55.130	55.420	50.816	1,395,900
2019-03-05	55.250	56.100	55.110	55.960	51.311	1,996,900
2019-03-04	55.430	55.640	54.380	55.250	50.660	1,533,300

← NewerPage 32 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.