BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	55.430	55.640	54.380	55.250	50.660	1,533,300
2019-03-01	55.060	55.500	54.830	55.210	50.623	2,349,100
2019-02-28	55.260	55.640	54.700	54.780	50.229	3,253,100
2019-02-27	54.580	55.610	54.580	55.500	50.797	2,507,000
2019-02-26	54.920	55.060	54.640	54.670	50.038	1,295,600
2019-02-25	55.470	55.500	54.790	54.880	50.230	1,813,500
2019-02-22	54.750	55.310	54.560	55.260	50.578	1,877,700
2019-02-21	54.640	54.690	54.140	54.480	49.864	2,454,200
2019-02-20	54.200	54.760	54.090	54.400	49.790	1,972,000
2019-02-19	54.220	54.220	53.970	54.060	49.479	2,998,500
2019-02-15	55.070	55.120	54.080	54.130	49.543	3,568,200
2019-02-14	55.000	55.210	54.630	54.950	50.294	1,942,900
2019-02-13	55.090	55.480	54.970	55.200	50.523	2,095,000
2019-02-12	54.000	54.930	53.910	54.900	50.248	2,559,500
2019-02-11	54.000	54.300	53.460	53.850	49.287	3,518,400
2019-02-08	53.080	53.910	52.840	53.900	49.333	2,926,400
2019-02-07	52.750	53.350	52.510	53.260	48.747	3,031,400
2019-02-06	52.560	53.470	52.400	53.210	48.701	2,349,400
2019-02-05	51.980	53.030	51.820	53.000	48.509	3,055,300
2019-02-04	52.160	52.490	51.480	51.980	47.576	2,456,500
2019-02-01	52.370	53.130	51.880	52.030	47.621	4,064,500
2019-01-31	50.000	52.680	48.810	52.280	47.850	7,825,100
2019-01-30	51.660	51.960	51.160	51.180	46.843	3,065,800
2019-01-29	50.780	51.350	50.740	51.320	46.971	2,338,700
2019-01-28	51.580	51.600	50.710	50.790	46.486	2,543,000
2019-01-25	51.260	52.180	50.860	51.750	47.365	2,970,200
2019-01-24	51.110	51.760	50.640	50.860	46.550	3,401,400
2019-01-23	50.850	51.210	50.020	50.780	46.477	2,198,800
2019-01-22	50.080	50.990	49.920	50.720	46.422	3,093,800
2019-01-18	49.700	50.390	49.480	50.260	46.001	2,328,000
2019-01-17	48.630	49.600	48.540	49.500	45.306	2,477,000
2019-01-16	49.230	49.560	48.350	48.440	44.336	3,273,500
2019-01-15	48.380	49.460	48.350	49.300	45.123	2,827,800
2019-01-14	47.860	48.500	47.730	48.470	44.363	2,387,200
2019-01-11	47.520	48.220	47.520	48.120	44.043	1,783,300
2019-01-10	46.820	47.810	46.730	47.650	43.612	2,058,400
2019-01-09	46.920	47.300	46.350	47.090	43.100	2,445,100
2019-01-08	46.780	47.350	46.720	46.910	42.935	3,122,800
2019-01-07	45.620	47.120	45.360	46.440	42.505	2,973,300
2019-01-04	44.870	46.070	44.690	45.590	41.727	2,709,700
2019-01-03	44.430	45.030	43.870	44.260	40.510	3,105,100
2019-01-02	45.250	45.350	44.400	44.670	40.885	3,910,500
2018-12-31	45.050	46.040	45.030	45.980	42.084	3,575,400
2018-12-28	44.740	45.250	44.610	44.800	41.004	3,078,900
2018-12-27	42.850	44.470	42.620	44.450	40.684	2,820,900
2018-12-26	42.480	43.500	42.240	43.490	39.805	3,380,400
2018-12-24	43.540	43.620	42.320	42.350	38.762	1,451,600
2018-12-21	43.860	44.940	43.550	43.620	39.924	6,108,500
2018-12-20	45.860	45.860	43.930	44.140	40.400	6,172,100
2018-12-19	46.870	47.130	45.490	45.870	41.983	4,634,500
2018-12-18	46.870	47.490	46.440	46.780	42.816	3,617,700
2018-12-17	48.190	48.190	46.540	46.650	42.697	2,823,800
2018-12-14	48.350	48.630	47.650	48.010	43.942	3,670,700
2018-12-13	48.300	49.150	48.300	48.530	44.418	3,341,200
2018-12-12	48.580	48.870	48.030	48.190	44.107	3,488,000
2018-12-11	49.050	49.270	47.770	47.830	43.777	4,327,300
2018-12-10	48.310	48.620	47.800	48.300	44.207	5,203,100
2018-12-07	48.800	49.400	47.970	48.390	44.290	4,138,500
2018-12-06	48.430	48.840	47.940	48.720	44.592	5,434,400
2018-12-04	49.620	50.120	48.950	49.030	44.876	3,413,900

← NewerPage 33 of 79 · 4,731 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.