BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	42.010	42.620	41.990	42.420	38.747	2,125,600
2018-09-06	42.120	42.370	41.860	42.140	38.492	2,578,700
2018-09-05	41.360	42.040	41.350	41.950	38.318	2,320,700
2018-09-04	41.650	41.750	41.340	41.420	37.834	2,483,700
2018-08-31	41.700	42.020	41.600	41.880	38.254	2,819,300
2018-08-30	41.690	41.970	41.690	41.840	38.126	2,253,100
2018-08-29	41.780	42.090	41.660	41.840	38.126	1,763,900
2018-08-28	41.850	42.170	41.610	41.670	37.971	1,567,200
2018-08-27	41.200	42.060	41.200	41.850	38.135	2,492,600
2018-08-24	40.870	41.200	40.720	41.090	37.443	1,417,300
2018-08-23	40.580	40.780	40.390	40.680	37.069	1,479,900
2018-08-22	41.140	41.160	40.490	40.660	37.051	1,497,700
2018-08-21	40.980	41.300	40.920	41.070	37.425	1,966,000
2018-08-20	40.810	41.130	40.640	40.920	37.288	3,087,400
2018-08-17	40.230	40.780	39.990	40.660	37.051	5,150,700
2018-08-16	40.310	40.550	40.220	40.300	36.723	1,970,700
2018-08-15	39.500	40.200	39.410	40.110	36.550	2,891,100
2018-08-14	39.760	39.980	39.480	39.700	36.176	3,095,100
2018-08-13	40.340	40.560	39.510	39.650	36.131	5,330,300
2018-08-10	41.010	41.050	40.280	40.320	36.741	2,721,900
2018-08-09	41.400	41.860	41.210	41.250	37.589	3,466,600
2018-08-08	41.630	41.670	41.420	41.460	37.780	1,468,900
2018-08-07	41.420	41.930	41.420	41.740	38.035	2,537,800
2018-08-06	41.220	41.890	41.200	41.450	37.771	3,129,400
2018-08-03	40.410	41.590	40.410	41.420	37.743	3,648,600
2018-08-02	38.700	40.820	38.000	40.530	36.932	4,016,600
2018-08-01	38.930	39.600	38.820	39.330	35.839	5,214,400
2018-07-31	38.700	38.990	38.500	38.970	35.511	2,826,500
2018-07-30	38.810	38.960	38.440	38.580	35.156	2,361,100
2018-07-27	38.730	39.020	38.580	38.770	35.329	1,374,600
2018-07-26	38.180	38.650	38.000	38.550	35.128	2,086,800
2018-07-25	37.970	38.240	37.770	38.120	34.736	1,950,900
2018-07-24	37.990	38.530	37.980	38.130	34.745	1,716,900
2018-07-23	37.590	38.020	37.420	37.880	34.518	1,525,000
2018-07-20	38.240	38.240	37.570	37.590	34.253	2,365,300
2018-07-19	37.990	38.560	37.610	38.270	34.873	2,605,600
2018-07-18	38.230	38.350	37.770	38.080	34.700	1,855,400
2018-07-17	37.310	38.380	37.310	38.250	34.855	1,952,800
2018-07-16	37.680	37.720	37.240	37.410	34.089	2,687,000
2018-07-13	37.690	37.770	37.490	37.620	34.281	2,380,200
2018-07-12	37.950	38.170	37.850	37.870	34.509	2,601,500
2018-07-11	37.300	37.820	37.300	37.760	34.408	2,714,300
2018-07-10	37.280	37.840	37.100	37.650	34.308	3,398,100
2018-07-09	37.030	37.450	36.930	37.060	33.770	2,886,100
2018-07-06	36.410	36.980	36.300	36.870	33.597	2,126,800
2018-07-05	36.200	36.470	35.810	36.450	33.215	2,721,800
2018-07-03	35.950	36.290	35.840	36.110	32.905	1,595,800
2018-07-02	35.080	35.760	35.080	35.760	32.586	1,702,200
2018-06-29	35.350	35.850	35.280	35.550	32.394	2,372,600
2018-06-28	35.190	35.300	34.710	35.250	32.121	2,002,000
2018-06-27	35.710	36.000	35.240	35.260	32.130	2,523,900
2018-06-26	35.970	35.970	35.630	35.740	32.568	3,216,400
2018-06-25	35.750	36.000	35.470	35.920	32.732	3,506,800
2018-06-22	36.160	36.320	35.470	35.910	32.723	7,007,700
2018-06-21	35.750	35.760	35.120	35.280	32.148	3,802,700
2018-06-20	36.120	36.190	35.680	35.720	32.549	4,777,500
2018-06-19	36.440	36.660	35.780	35.970	32.777	4,030,700
2018-06-18	36.520	36.910	36.260	36.740	33.479	3,897,100
2018-06-15	36.770	36.840	36.340	36.650	33.397	5,194,300
2018-06-14	37.210	37.320	36.790	36.880	33.606	3,113,200

← NewerPage 35 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.