BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	49.870	50.190	49.190	49.790	45.571	3,701,500
2018-11-30	49.510	49.780	48.990	49.110	44.949	4,113,800
2018-11-29	49.460	49.840	49.330	49.570	45.278	3,127,200
2018-11-28	48.830	49.750	48.500	49.590	45.296	2,969,400
2018-11-27	48.970	49.060	48.150	48.660	44.447	2,794,100
2018-11-26	49.150	49.450	48.580	49.100	44.849	3,259,000
2018-11-23	49.060	49.390	48.810	48.870	44.639	1,426,700
2018-11-21	49.230	49.980	49.040	49.310	45.041	2,152,700
2018-11-20	48.870	49.750	48.600	49.050	44.803	3,679,400
2018-11-19	50.360	50.780	49.480	49.510	45.223	3,726,700
2018-11-16	50.130	50.980	49.980	50.500	46.128	7,831,700
2018-11-15	48.680	50.440	48.660	50.380	46.018	4,713,900
2018-11-14	49.320	49.900	48.860	49.060	44.812	2,954,300
2018-11-13	48.370	49.430	48.370	49.100	44.849	3,403,200
2018-11-12	48.760	49.190	48.190	48.290	44.109	3,121,200
2018-11-09	48.600	49.050	48.310	48.680	44.465	4,123,600
2018-11-08	48.780	49.180	48.590	48.720	44.502	2,347,000
2018-11-07	48.250	48.850	47.940	48.840	44.611	2,675,400
2018-11-06	47.480	47.900	47.260	47.860	43.716	2,651,300
2018-11-05	47.390	47.920	47.200	47.410	43.305	3,148,700
2018-11-02	47.620	48.470	46.630	47.360	43.260	4,513,300
2018-11-01	45.850	48.000	44.500	47.620	43.497	6,233,900
2018-10-31	45.300	45.510	44.550	44.800	40.921	3,405,500
2018-10-30	43.840	45.060	43.800	44.970	41.076	2,875,900
2018-10-29	43.970	44.810	43.340	43.870	40.072	3,313,700
2018-10-26	42.970	43.670	42.520	43.390	39.633	3,502,000
2018-10-25	43.970	44.090	43.240	43.320	39.569	4,563,400
2018-10-24	44.910	45.210	43.630	43.650	39.871	3,292,700
2018-10-23	44.630	45.430	44.220	45.110	41.204	2,340,100
2018-10-22	46.040	46.150	45.110	45.130	41.223	3,078,300
2018-10-19	46.420	46.420	45.620	45.930	41.953	3,209,100
2018-10-18	45.690	46.890	45.640	46.200	42.200	4,392,700
2018-10-17	46.100	46.430	45.840	46.200	42.200	2,938,300
2018-10-16	44.970	46.150	44.850	46.100	42.109	2,949,900
2018-10-15	44.070	44.830	43.980	44.600	40.739	2,723,300
2018-10-12	43.910	44.400	43.640	44.160	40.337	4,066,300
2018-10-11	43.900	44.390	43.430	43.510	39.743	5,850,200
2018-10-10	45.630	45.640	43.780	43.860	40.063	4,519,500
2018-10-09	46.170	46.240	45.690	45.720	41.762	4,262,500
2018-10-08	46.000	46.690	45.870	46.350	42.337	3,161,500
2018-10-05	45.750	46.180	45.610	45.930	41.953	5,625,100
2018-10-04	45.280	45.820	45.130	45.810	41.844	3,745,600
2018-10-03	44.780	45.600	44.750	45.320	41.396	4,023,800
2018-10-02	43.890	44.700	43.770	44.450	40.602	1,762,200
2018-10-01	44.290	44.290	43.760	43.880	40.081	2,284,500
2018-09-28	44.080	44.310	43.840	43.990	40.181	2,178,200
2018-09-27	44.250	44.610	44.130	44.140	40.318	1,632,800
2018-09-26	44.270	44.660	44.020	44.300	40.465	2,163,400
2018-09-25	44.870	44.960	44.140	44.220	40.391	3,270,100
2018-09-24	44.600	44.960	44.300	44.860	40.976	2,638,400
2018-09-21	44.390	44.770	44.280	44.570	40.711	4,016,800
2018-09-20	44.590	44.590	44.280	44.390	40.547	3,820,900
2018-09-19	44.840	44.920	44.220	44.230	40.401	3,369,900
2018-09-18	44.240	45.210	44.220	44.920	41.031	3,766,600
2018-09-17	44.180	44.330	43.930	44.140	40.318	2,960,500
2018-09-14	43.880	44.360	43.690	44.140	40.318	3,166,900
2018-09-13	43.430	43.960	43.320	43.810	40.017	2,429,200
2018-09-12	42.820	43.480	42.720	43.200	39.460	2,332,800
2018-09-11	43.000	43.030	42.430	42.790	39.085	2,419,900
2018-09-10	42.610	43.270	42.560	43.180	39.441	2,176,300

← NewerPage 34 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.