BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	38.630	39.200	38.260	38.260	34.684	4,274,600
2017-12-18	39.640	39.820	38.490	38.530	34.929	4,229,700
2017-12-15	38.810	39.550	38.390	39.400	35.718	7,210,100
2017-12-14	38.710	38.800	38.260	38.290	34.712	2,391,900
2017-12-13	38.900	39.090	38.560	38.640	35.029	3,298,500
2017-12-12	39.600	39.690	38.820	38.890	35.256	4,210,200
2017-12-11	39.610	39.950	39.320	39.600	35.899	3,140,100
2017-12-08	40.260	40.300	38.610	39.600	35.899	6,541,700
2017-12-07	40.670	40.920	40.640	40.810	36.996	1,679,700
2017-12-06	40.880	41.070	40.710	40.800	36.987	2,202,100
2017-12-05	40.660	40.940	40.420	40.790	36.978	2,198,800
2017-12-04	40.540	41.170	40.130	40.650	36.851	3,345,400
2017-12-01	39.980	40.080	38.980	39.740	36.026	1,628,600
2017-11-30	39.450	40.030	39.400	39.910	36.180	2,658,800
2017-11-29	39.560	39.720	39.450	39.560	35.772	2,034,400
2017-11-28	40.210	40.320	39.400	39.580	35.790	2,450,600
2017-11-27	40.000	40.280	39.940	40.040	36.206	1,947,700
2017-11-24	39.710	39.970	39.600	39.940	36.116	699,200
2017-11-22	39.740	39.770	39.420	39.520	35.736	1,632,300
2017-11-21	39.920	39.990	39.570	39.600	35.808	2,280,200
2017-11-20	39.990	40.030	39.570	39.740	35.935	2,251,900
2017-11-17	40.220	40.500	39.950	39.980	36.152	2,979,100
2017-11-16	39.500	40.690	39.450	40.520	36.640	3,258,800
2017-11-15	39.820	40.150	39.360	39.380	35.610	3,501,000
2017-11-14	40.090	40.290	39.900	39.990	36.161	3,021,000
2017-11-13	39.830	40.360	39.780	40.310	36.451	4,434,800
2017-11-10	40.230	40.270	39.940	39.980	36.152	2,826,200
2017-11-09	40.450	40.780	40.140	40.320	36.460	2,857,000
2017-11-08	41.050	41.160	40.670	40.740	36.839	3,323,200
2017-11-07	41.500	41.710	41.040	41.050	37.120	2,244,500
2017-11-06	41.820	41.820	41.160	41.450	37.481	2,753,000
2017-11-03	41.820	42.090	41.430	41.750	37.753	2,866,600
2017-11-02	42.630	42.830	40.270	41.800	37.798	5,981,000
2017-11-01	43.200	43.240	42.610	42.700	38.612	2,264,800
2017-10-31	42.750	43.000	42.550	42.930	38.820	1,628,900
2017-10-30	42.690	42.860	42.410	42.640	38.557	1,238,400
2017-10-27	42.770	42.920	42.310	42.770	38.675	1,804,800
2017-10-26	42.750	42.890	42.470	42.730	38.639	1,744,600
2017-10-25	42.860	42.920	42.230	42.450	38.386	1,688,500
2017-10-24	43.050	43.080	42.670	42.920	38.811	2,293,000
2017-10-23	42.640	43.120	42.360	42.910	38.802	2,809,700
2017-10-20	42.190	42.300	41.920	42.300	38.250	1,503,600
2017-10-19	42.020	42.100	41.680	41.940	37.924	2,541,000
2017-10-18	42.060	42.260	42.020	42.110	38.078	1,348,800
2017-10-17	42.120	42.250	41.810	41.980	37.961	1,384,500
2017-10-16	42.390	42.390	41.950	42.190	38.151	1,756,000
2017-10-13	42.340	42.620	42.300	42.350	38.295	1,889,400
2017-10-12	42.230	42.400	42.170	42.250	38.205	1,627,200
2017-10-11	42.500	42.620	42.180	42.300	38.250	2,113,300
2017-10-10	42.260	42.630	42.150	42.500	38.431	2,110,100
2017-10-09	42.020	42.150	41.800	42.060	38.033	1,313,800
2017-10-06	41.860	42.150	41.760	42.020	37.997	1,267,600
2017-10-05	41.810	42.090	41.720	42.030	38.006	2,021,200
2017-10-04	41.620	41.920	41.370	41.760	37.762	1,742,100
2017-10-03	41.470	41.730	41.250	41.580	37.599	2,051,900
2017-10-02	41.350	41.440	40.990	41.360	37.400	2,417,400
2017-09-29	41.370	41.400	41.010	41.300	37.346	3,090,400
2017-09-28	40.850	41.490	40.850	41.420	37.454	1,949,900
2017-09-27	40.990	41.220	40.690	40.990	37.065	3,171,600
2017-09-26	40.910	41.040	40.740	40.970	37.047	1,713,500

← NewerPage 38 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.