BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	56.690	57.030	56.010	56.570	56.017	1,882,800
2026-01-28	56.870	57.070	55.890	56.260	55.710	1,584,000
2026-01-27	57.000	57.370	56.700	57.010	56.452	1,268,500
2026-01-26	57.530	57.600	56.810	57.210	56.650	1,814,000
2026-01-23	56.380	57.500	56.270	57.360	56.799	1,736,600
2026-01-22	55.800	56.850	55.800	56.290	55.739	1,568,500
2026-01-21	55.710	55.930	54.940	55.920	55.373	1,970,100
2026-01-20	55.490	55.970	55.270	55.370	54.828	1,869,500
2026-01-16	55.640	56.210	55.260	56.080	55.531	2,401,000
2026-01-15	56.240	56.350	55.400	55.890	55.343	1,405,200
2026-01-14	55.580	56.240	55.070	56.030	55.482	1,703,200
2026-01-13	55.370	55.500	54.810	55.500	54.957	1,521,000
2026-01-12	55.610	55.760	55.230	55.470	54.927	1,730,700
2026-01-09	55.250	55.720	54.590	55.620	55.076	1,711,100
2026-01-08	53.130	55.230	52.790	54.830	54.294	2,040,100
2026-01-07	54.340	54.860	52.980	53.530	53.006	2,827,000
2026-01-06	54.810	55.580	54.260	54.300	53.769	4,932,200
2026-01-05	52.820	54.290	52.710	53.910	53.383	2,801,800
2026-01-02	53.060	53.560	52.220	53.350	52.828	2,243,800
2025-12-31	53.040	53.260	52.910	52.970	52.452	1,361,500
2025-12-30	53.050	53.480	52.870	53.240	52.719	1,361,600
2025-12-29	52.550	53.320	52.470	53.160	52.640	1,702,200
2025-12-26	52.330	52.730	52.260	52.660	52.145	965,100
2025-12-24	52.200	52.500	52.160	52.270	51.759	1,208,400
2025-12-23	52.080	52.500	51.820	52.230	51.719	1,493,300
2025-12-22	51.730	52.400	51.580	52.320	51.808	2,374,400
2025-12-19	52.210	52.550	51.850	52.030	51.521	5,537,300
2025-12-18	52.140	52.970	51.820	52.450	51.937	3,701,500
2025-12-17	51.970	52.390	51.410	52.070	51.561	3,509,100
2025-12-16	51.730	52.130	51.560	51.760	51.254	3,656,700
2025-12-15	51.000	51.640	50.630	51.580	51.076	3,597,800
2025-12-12	49.440	51.040	49.330	50.910	50.412	3,602,700
2025-12-11	47.750	49.370	47.530	49.210	48.729	4,011,600
2025-12-10	46.780	48.300	46.650	47.770	47.303	2,770,800
2025-12-09	47.540	47.540	46.850	46.870	46.412	1,721,800
2025-12-08	48.910	48.910	47.510	47.710	47.243	2,184,000
2025-12-05	48.740	49.460	48.430	49.030	48.550	2,783,700
2025-12-04	48.640	48.950	48.470	48.850	48.372	2,447,600
2025-12-03	48.610	49.200	48.450	48.780	48.303	1,624,200
2025-12-02	49.270	49.270	48.260	48.410	47.937	1,951,600
2025-12-01	49.200	49.690	48.980	49.030	48.550	2,250,200
2025-11-28	49.730	50.030	49.250	49.530	48.848	1,054,500
2025-11-26	49.160	49.760	48.950	49.630	48.946	1,501,700
2025-11-25	49.240	49.670	49.170	49.380	48.700	2,287,500
2025-11-24	49.480	49.830	48.620	48.830	48.157	6,498,000
2025-11-21	48.210	50.340	48.090	49.870	49.183	4,251,600
2025-11-20	47.440	48.080	47.350	47.910	47.250	3,315,100
2025-11-19	47.440	47.610	47.150	47.570	46.915	2,638,900
2025-11-18	47.720	47.910	47.300	47.530	46.875	2,377,400
2025-11-17	48.370	48.530	47.350	47.520	46.865	3,054,800
2025-11-14	47.810	48.180	47.170	47.600	46.944	4,141,600
2025-11-13	46.740	48.270	46.560	47.940	47.279	3,626,500
2025-11-12	47.350	47.670	46.410	46.470	45.830	3,547,800
2025-11-11	46.560	47.630	46.560	47.250	46.599	3,347,700
2025-11-10	47.400	48.570	46.060	46.410	45.771	4,715,700
2025-11-07	49.130	49.130	48.370	48.980	48.305	3,501,800
2025-11-06	49.010	49.470	48.250	48.380	47.713	2,746,600
2025-11-05	47.880	49.050	47.060	48.890	48.216	3,657,400
2025-11-04	46.440	48.280	44.830	47.830	47.171	4,952,200
2025-11-03	46.690	47.370	46.370	47.110	46.461	4,134,300

← NewerPage 4 of 21 · 1,255 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.