BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	40.550	40.560	40.000	40.230	36.562	3,125,500
2018-03-16	41.000	41.180	40.440	40.600	36.898	4,327,000
2018-03-15	41.080	41.300	40.840	40.970	37.234	2,097,400
2018-03-14	41.610	41.800	40.850	40.940	37.207	2,173,000
2018-03-13	41.840	41.990	41.540	41.620	37.825	2,003,500
2018-03-12	41.930	41.940	41.480	41.650	37.852	2,512,100
2018-03-09	41.170	41.870	40.910	41.810	37.998	3,536,000
2018-03-08	40.710	41.160	40.550	41.020	37.280	2,497,700
2018-03-07	40.240	41.080	40.190	40.740	37.025	2,529,000
2018-03-06	40.000	40.710	39.760	40.560	36.862	2,572,600
2018-03-05	39.180	39.940	38.810	39.930	36.289	3,595,900
2018-03-02	39.290	39.720	38.570	39.400	35.807	2,715,500
2018-03-01	40.050	40.280	39.080	39.500	35.898	3,963,300
2018-02-28	39.970	40.490	39.870	39.950	36.307	3,596,500
2018-02-27	40.100	40.240	39.960	40.010	36.271	2,342,200
2018-02-26	39.830	40.090	39.510	40.080	36.334	1,341,900
2018-02-23	39.560	39.760	39.400	39.730	36.017	1,660,500
2018-02-22	39.200	39.870	39.200	39.550	35.854	2,968,800
2018-02-21	39.160	39.630	39.100	39.140	35.482	3,466,100
2018-02-20	39.330	39.450	39.070	39.210	35.546	3,836,100
2018-02-16	39.010	39.770	38.690	39.620	35.917	2,589,500
2018-02-15	38.480	39.210	38.300	39.120	35.464	3,011,000
2018-02-14	37.500	38.210	37.350	38.120	34.558	5,204,000
2018-02-13	37.380	37.800	37.330	37.760	34.231	3,654,000
2018-02-12	38.370	38.540	37.400	37.530	34.023	5,383,700
2018-02-09	38.680	38.730	36.750	37.870	34.331	6,432,800
2018-02-08	39.090	39.150	38.100	38.440	34.848	7,398,600
2018-02-07	40.090	40.500	39.310	39.330	35.654	7,549,100
2018-02-06	35.710	37.010	35.600	36.930	33.479	6,239,600
2018-02-05	37.320	37.660	36.510	36.510	33.098	3,306,200
2018-02-02	38.100	38.190	37.450	37.460	33.959	1,848,700
2018-02-01	38.120	38.700	37.970	38.350	34.766	2,899,700
2018-01-31	37.670	38.310	37.570	38.280	34.703	4,819,300
2018-01-30	37.530	37.870	37.400	37.570	34.059	3,557,300
2018-01-29	38.170	38.350	37.510	37.630	34.113	4,874,400
2018-01-26	39.260	39.280	38.100	38.120	34.558	3,225,400
2018-01-25	39.100	39.300	38.800	39.210	35.546	2,485,500
2018-01-24	38.560	38.970	38.550	38.840	35.210	3,009,500
2018-01-23	37.700	38.410	37.560	38.400	34.811	3,122,300
2018-01-22	38.620	38.620	37.570	37.760	34.231	3,914,900
2018-01-19	38.790	38.940	38.490	38.720	35.101	3,923,000
2018-01-18	38.930	39.280	38.720	38.790	35.165	3,354,500
2018-01-17	39.300	39.940	38.920	39.040	35.392	4,190,900
2018-01-16	38.000	38.540	37.900	38.390	34.802	4,402,800
2018-01-12	38.470	38.470	37.690	37.900	34.358	4,122,300
2018-01-11	37.840	38.450	37.690	38.380	34.793	3,639,900
2018-01-10	38.400	38.460	37.780	37.850	34.313	2,584,600
2018-01-09	38.720	38.820	38.480	38.500	34.902	2,447,600
2018-01-08	38.570	38.830	38.470	38.620	35.011	2,605,600
2018-01-05	38.460	38.680	38.250	38.590	34.984	2,379,900
2018-01-04	38.630	38.840	38.300	38.350	34.766	2,166,900
2018-01-03	38.680	38.680	38.350	38.530	34.929	2,587,800
2018-01-02	38.120	38.650	38.110	38.630	35.020	2,852,100
2017-12-29	37.920	38.090	37.710	37.850	34.313	1,551,300
2017-12-28	37.670	37.940	37.450	37.920	34.376	1,699,700
2017-12-27	37.680	37.830	37.420	37.560	34.050	1,941,000
2017-12-26	37.990	38.000	37.430	37.600	34.086	2,962,600
2017-12-22	37.570	37.970	37.360	37.970	34.422	2,678,000
2017-12-21	38.200	38.250	37.580	37.630	34.113	2,394,100
2017-12-20	38.280	38.410	37.740	37.990	34.440	5,611,900

← NewerPage 37 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.