BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	37.950	37.980	37.090	37.110	33.816	2,031,700
2018-06-12	37.810	37.980	37.690	37.820	34.463	1,999,800
2018-06-11	37.580	37.960	37.570	37.810	34.454	2,341,300
2018-06-08	37.230	37.770	37.110	37.600	34.263	2,916,900
2018-06-07	36.810	37.370	36.730	37.330	34.016	2,653,600
2018-06-06	36.990	36.990	36.170	36.730	33.470	2,865,300
2018-06-05	36.840	37.110	36.590	36.650	33.397	2,599,800
2018-06-04	36.810	36.960	36.670	36.810	33.543	2,399,100
2018-06-01	37.160	37.200	36.700	36.760	33.497	2,459,300
2018-05-31	37.680	37.690	36.850	36.950	33.670	4,324,100
2018-05-30	37.690	37.960	37.560	37.670	34.235	2,088,300
2018-05-29	37.730	38.230	36.930	37.590	34.162	2,290,100
2018-05-25	38.320	38.440	38.150	38.370	34.871	1,340,800
2018-05-24	38.370	38.470	38.140	38.350	34.853	1,355,600
2018-05-23	38.090	38.370	38.000	38.350	34.853	1,418,800
2018-05-22	38.130	38.640	37.900	38.360	34.862	2,115,000
2018-05-21	38.100	38.110	37.950	38.020	34.553	1,760,100
2018-05-18	37.510	38.130	37.360	37.960	34.499	2,290,600
2018-05-17	38.040	38.200	37.850	37.990	34.526	1,684,800
2018-05-16	37.810	38.170	37.700	38.150	34.671	2,219,900
2018-05-15	37.910	38.200	37.620	37.740	34.299	1,929,600
2018-05-14	38.670	38.780	38.270	38.360	34.862	2,046,800
2018-05-11	38.820	38.920	38.300	38.550	35.035	2,420,400
2018-05-10	38.680	38.930	38.570	38.810	35.271	1,775,700
2018-05-09	38.200	38.770	38.090	38.590	35.071	2,920,700
2018-05-08	38.210	38.540	37.920	38.070	34.599	4,202,900
2018-05-07	38.490	38.730	38.120	38.220	34.735	2,931,700
2018-05-04	37.610	38.750	37.600	38.540	35.026	3,630,800
2018-05-03	38.690	39.080	36.740	37.920	34.462	9,105,700
2018-05-02	39.330	39.580	38.170	38.500	34.989	5,649,100
2018-05-01	39.980	40.220	38.910	39.260	35.680	2,645,300
2018-04-30	40.660	40.860	39.990	40.090	36.435	2,840,000
2018-04-27	40.390	40.610	40.030	40.550	36.853	2,554,000
2018-04-26	40.430	40.690	40.210	40.430	36.744	2,263,200
2018-04-25	40.020	40.500	39.760	40.220	36.553	2,120,600
2018-04-24	40.730	40.750	39.670	40.160	36.498	2,635,200
2018-04-23	40.620	40.940	40.290	40.490	36.798	1,676,900
2018-04-20	41.040	41.240	40.530	40.670	36.962	2,012,700
2018-04-19	41.270	41.440	40.730	40.920	37.189	1,676,800
2018-04-18	41.380	41.610	40.970	41.250	37.489	1,612,300
2018-04-17	40.940	41.510	40.870	41.410	37.634	2,401,500
2018-04-16	40.750	40.900	40.480	40.760	37.043	1,582,200
2018-04-13	40.660	40.830	40.490	40.640	36.934	2,127,900
2018-04-12	40.380	40.670	40.130	40.510	36.816	2,267,200
2018-04-11	39.830	40.530	39.830	40.250	36.580	1,526,300
2018-04-10	39.690	40.290	39.620	40.140	36.480	1,532,400
2018-04-09	39.440	39.660	39.110	39.300	35.717	2,195,400
2018-04-06	39.970	40.100	38.980	39.260	35.680	2,359,100
2018-04-05	40.250	40.410	40.050	40.280	36.607	3,167,000
2018-04-04	39.210	40.230	39.180	40.090	36.435	3,187,900
2018-04-03	38.910	39.720	38.670	39.660	36.044	2,320,400
2018-04-02	39.560	39.780	38.540	38.890	35.344	2,001,200
2018-03-29	39.390	39.920	39.290	39.710	36.089	1,912,200
2018-03-28	39.190	39.510	38.830	39.190	35.617	2,373,500
2018-03-27	39.300	39.870	39.000	39.190	35.617	2,345,100
2018-03-26	39.110	39.330	38.810	39.310	35.726	2,567,000
2018-03-23	39.090	39.530	38.690	38.770	35.235	2,847,700
2018-03-22	39.560	39.950	39.130	39.140	35.571	2,406,500
2018-03-21	39.930	40.130	39.650	39.820	36.189	1,585,100
2018-03-20	40.280	40.370	39.600	39.890	36.253	2,198,300

← NewerPage 36 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.