BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	41.060	41.060	40.590	40.810	36.903	2,466,000
2017-09-22	40.790	41.140	40.680	41.000	37.074	1,748,000
2017-09-21	40.710	40.900	40.570	40.800	36.894	1,254,700
2017-09-20	40.660	40.940	40.610	40.780	36.876	1,543,900
2017-09-19	41.070	41.070	40.320	40.610	36.722	1,560,600
2017-09-18	40.730	40.850	40.610	40.780	36.876	1,538,900
2017-09-15	40.330	40.540	40.270	40.530	36.649	2,115,300
2017-09-14	40.270	40.550	40.100	40.410	36.541	1,976,300
2017-09-13	40.660	40.730	40.250	40.360	36.496	1,648,700
2017-09-12	40.950	41.070	40.690	40.720	36.821	1,443,500
2017-09-11	40.550	41.160	40.420	40.940	37.020	2,671,600
2017-09-08	40.250	40.360	40.080	40.280	36.423	1,970,100
2017-09-07	40.030	40.260	39.540	40.260	36.405	2,257,600
2017-09-06	40.090	40.170	39.620	40.000	36.170	2,168,300
2017-09-05	40.120	40.240	39.780	39.990	36.161	3,402,400
2017-09-01	40.210	40.340	40.030	40.150	36.306	1,535,400
2017-08-31	39.720	40.440	39.720	39.990	36.161	2,097,200
2017-08-30	38.910	39.600	38.890	39.510	35.727	1,640,700
2017-08-29	38.950	39.080	38.790	39.060	35.230	1,843,700
2017-08-28	39.330	39.360	39.020	39.080	35.248	1,666,400
2017-08-25	39.390	39.400	39.050	39.300	35.446	1,599,000
2017-08-24	39.530	39.550	38.940	39.210	35.365	1,653,100
2017-08-23	39.580	39.690	39.270	39.390	35.527	1,783,500
2017-08-22	39.620	39.880	39.620	39.760	35.861	1,350,500
2017-08-21	40.070	40.160	39.480	39.590	35.708	2,373,900
2017-08-18	40.190	40.320	39.910	40.120	36.186	2,245,800
2017-08-17	40.600	40.800	40.190	40.270	36.321	3,943,500
2017-08-16	40.540	40.880	40.510	40.820	36.817	1,227,000
2017-08-15	40.500	40.600	40.210	40.320	36.366	1,938,900
2017-08-14	40.480	40.850	40.480	40.640	36.655	1,395,900
2017-08-11	39.900	40.340	39.900	40.160	36.222	1,659,300
2017-08-10	40.220	40.450	39.990	40.050	36.123	2,081,500
2017-08-09	40.890	41.290	40.100	40.280	36.330	3,598,600
2017-08-08	41.050	41.260	40.940	41.090	37.061	3,614,100
2017-08-07	40.700	41.430	40.700	41.170	37.133	3,441,700
2017-08-04	40.570	40.810	40.130	40.560	36.583	2,918,900
2017-08-03	41.800	42.090	40.160	40.610	36.628	4,254,000
2017-08-02	41.850	42.040	41.580	41.880	37.773	2,376,900
2017-08-01	42.080	42.240	41.910	41.990	37.872	2,582,500
2017-07-31	42.000	42.020	41.500	41.900	37.791	2,683,200
2017-07-28	42.300	42.370	41.820	41.890	37.782	1,659,900
2017-07-27	42.430	42.450	42.020	42.290	38.143	1,692,800
2017-07-26	42.550	42.670	42.340	42.410	38.251	1,335,000
2017-07-25	42.950	43.060	42.440	42.510	38.341	1,690,300
2017-07-24	42.860	42.980	42.580	42.680	38.495	1,372,700
2017-07-21	42.330	42.960	42.270	42.920	38.711	1,477,700
2017-07-20	42.500	42.650	42.190	42.420	38.260	1,435,900
2017-07-19	42.500	42.620	42.260	42.530	38.360	1,223,300
2017-07-18	42.380	42.480	42.260	42.420	38.260	1,287,800
2017-07-17	42.070	42.440	41.930	42.430	38.269	1,802,400
2017-07-14	41.870	42.300	41.870	42.100	37.972	2,168,100
2017-07-13	42.030	42.090	41.650	41.720	37.629	1,302,600
2017-07-12	41.840	42.070	41.650	41.960	37.845	1,930,700
2017-07-11	42.200	42.200	41.580	41.660	37.575	3,313,800
2017-07-10	42.120	42.380	42.030	42.160	38.026	2,096,800
2017-07-07	42.130	42.380	42.010	42.300	38.152	1,826,200
2017-07-06	42.430	42.590	41.980	42.020	37.900	2,025,900
2017-07-05	42.510	42.870	42.400	42.580	38.405	2,580,500
2017-07-03	42.440	42.760	42.370	42.470	38.305	931,000
2017-06-30	42.100	42.410	42.100	42.210	38.071	1,695,500

← NewerPage 39 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.