BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	42.550	42.590	41.810	42.030	37.909	1,632,200
2017-06-28	42.210	42.730	42.150	42.520	38.350	2,543,600
2017-06-27	42.280	42.420	41.900	42.090	37.963	2,346,400
2017-06-26	42.090	42.460	42.050	42.290	38.143	1,865,000
2017-06-23	41.740	42.300	41.520	42.070	37.945	5,109,900
2017-06-22	41.780	41.980	41.670	41.670	37.584	2,211,700
2017-06-21	41.760	42.220	41.610	41.780	37.683	1,799,100
2017-06-20	41.760	42.100	41.560	41.790	37.692	2,186,000
2017-06-19	41.320	42.000	41.100	41.890	37.782	2,167,900
2017-06-16	41.340	41.500	40.880	41.160	37.124	2,697,600
2017-06-15	40.840	41.170	40.640	41.150	37.115	1,516,200
2017-06-14	41.250	41.540	41.190	41.280	37.232	2,959,900
2017-06-13	40.460	41.240	40.410	41.210	37.169	2,195,100
2017-06-12	40.100	40.460	40.060	40.430	36.465	2,200,200
2017-06-09	40.510	40.590	40.140	40.280	36.330	1,918,600
2017-06-08	40.650	40.810	40.150	40.510	36.538	2,269,000
2017-06-07	41.120	41.120	40.690	40.730	36.736	1,799,800
2017-06-06	41.080	41.430	40.980	40.990	36.971	1,744,900
2017-06-05	41.400	41.550	41.110	41.200	37.160	3,606,900
2017-06-02	41.420	41.820	41.290	41.360	37.304	2,103,700
2017-06-01	40.970	41.530	40.810	41.420	37.358	1,467,200
2017-05-31	40.800	41.050	40.700	40.900	36.889	2,616,100
2017-05-30	40.480	40.900	40.220	40.830	36.826	2,411,700
2017-05-26	40.640	40.730	40.520	40.690	36.610	1,558,000
2017-05-25	40.520	40.790	40.380	40.720	36.637	1,447,700
2017-05-24	40.080	40.380	40.080	40.320	36.277	2,236,700
2017-05-23	40.280	40.660	40.030	40.130	36.106	1,570,400
2017-05-22	40.040	40.390	39.920	40.180	36.151	1,353,400
2017-05-19	40.120	40.180	39.760	40.040	36.025	2,170,300
2017-05-18	39.590	39.880	39.340	39.750	35.764	3,053,100
2017-05-17	40.080	40.380	39.960	39.980	35.971	2,012,300
2017-05-16	80.770	81.040	80.420	80.810	36.354	1,731,800
2017-05-15	80.290	81.020	80.150	80.780	36.340	1,432,800
2017-05-12	79.750	80.710	79.740	80.360	36.151	1,695,200
2017-05-11	80.100	80.290	79.420	80.000	35.989	2,221,400
2017-05-10	79.470	80.440	79.350	80.190	36.075	2,065,200
2017-05-09	79.590	79.900	79.090	79.640	35.827	2,574,400
2017-05-08	79.950	80.060	79.420	79.610	35.814	3,472,800
2017-05-05	80.000	80.610	79.800	80.040	36.007	4,825,600
2017-05-04	79.240	81.250	78.610	80.490	36.210	7,150,400
2017-05-03	76.620	76.860	76.100	76.220	34.289	4,234,200
2017-05-02	76.980	77.290	76.440	76.800	34.550	2,433,000
2017-05-01	77.060	77.350	76.920	76.920	34.604	2,084,800
2017-04-28	77.290	77.530	76.780	76.890	34.590	3,698,400
2017-04-27	75.170	77.360	75.030	77.350	34.797	4,868,600
2017-04-26	75.210	75.570	75.020	75.170	33.816	2,721,000
2017-04-25	74.540	75.390	74.410	75.140	33.803	3,645,200
2017-04-24	74.220	74.460	73.820	74.390	33.465	2,804,600
2017-04-21	73.160	73.790	73.150	73.680	33.146	2,331,800
2017-04-20	73.340	73.600	72.810	73.270	32.962	1,979,600
2017-04-19	72.770	73.240	72.530	72.800	32.750	2,467,000
2017-04-18	71.850	72.440	71.780	72.280	32.516	2,611,800
2017-04-17	71.860	72.320	71.720	72.300	32.525	2,197,000
2017-04-13	71.660	72.020	71.290	71.530	32.179	2,605,200
2017-04-12	72.220	72.570	71.490	71.740	32.273	3,045,600
2017-04-11	72.090	72.290	71.460	72.250	32.503	1,892,000
2017-04-10	72.080	72.640	71.730	72.220	32.489	1,338,400
2017-04-07	72.200	72.540	71.940	72.230	32.494	1,813,400
2017-04-06	72.640	73.030	72.330	72.400	32.570	2,916,400
2017-04-05	73.500	73.820	72.620	72.650	32.683	3,057,400

← NewerPage 40 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.