BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	73.290	73.430	72.770	73.390	33.016	2,463,400
2017-04-03	74.280	74.330	73.160	73.350	32.998	3,567,000
2017-03-31	73.390	74.420	73.290	74.260	33.407	3,625,200
2017-03-30	73.500	73.740	73.370	73.620	33.119	2,168,800
2017-03-29	73.710	73.930	73.020	73.570	33.097	2,846,800
2017-03-28	73.480	74.090	73.120	74.000	33.290	2,486,200
2017-03-27	72.810	73.750	72.660	73.730	33.169	2,599,600
2017-03-24	74.270	74.390	73.080	73.730	33.169	2,316,800
2017-03-23	74.230	75.010	74.050	74.310	33.430	1,958,400
2017-03-22	74.060	74.470	73.600	74.360	33.452	1,668,000
2017-03-21	75.340	75.450	73.870	73.980	33.281	2,787,600
2017-03-20	75.100	75.600	74.800	75.310	33.879	2,410,200
2017-03-17	74.980	75.190	74.830	75.120	33.794	2,718,200
2017-03-16	75.060	75.070	74.560	74.750	33.627	2,141,400
2017-03-15	74.400	75.140	73.980	74.940	33.713	2,728,800
2017-03-14	74.040	74.390	73.880	74.050	33.313	2,164,800
2017-03-13	74.390	74.440	73.910	74.320	33.434	3,220,600
2017-03-10	73.570	74.180	73.280	73.740	33.173	2,063,400
2017-03-09	72.720	73.400	72.390	73.350	32.998	2,945,000
2017-03-08	72.270	72.740	72.000	72.680	32.696	1,516,200
2017-03-07	72.620	72.830	72.140	72.280	32.516	1,445,000
2017-03-06	73.210	73.410	72.310	72.730	32.719	2,316,000
2017-03-03	73.350	73.970	73.090	73.810	33.205	2,705,200
2017-03-02	72.850	74.440	72.850	73.270	32.962	3,291,800
2017-03-01	74.220	75.100	73.860	75.000	33.740	3,744,600
2017-02-28	73.490	73.990	73.440	73.530	33.079	1,978,000
2017-02-27	72.960	73.680	72.860	73.500	33.065	1,475,200
2017-02-24	73.740	73.860	72.640	73.070	32.813	3,107,800
2017-02-23	73.760	74.350	73.480	74.030	33.244	4,226,000
2017-02-22	73.430	73.840	73.170	73.440	32.979	2,678,400
2017-02-21	73.410	73.850	73.280	73.700	33.096	2,812,000
2017-02-17	72.950	73.440	72.630	73.270	32.903	5,513,000
2017-02-16	73.380	73.830	72.890	72.980	32.773	2,793,800
2017-02-15	73.700	73.960	73.070	73.120	32.836	2,771,000
2017-02-14	73.810	74.220	73.430	73.740	33.114	1,530,800
2017-02-13	74.600	74.850	73.790	73.850	33.163	2,599,400
2017-02-10	74.300	74.680	74.000	74.330	33.379	1,761,800
2017-02-09	74.210	74.360	73.910	74.080	33.267	1,850,800
2017-02-08	72.500	74.500	72.310	74.460	33.437	4,216,200
2017-02-07	73.240	73.240	72.130	72.620	32.611	3,302,000
2017-02-06	73.230	73.540	72.650	72.940	32.755	3,635,000
2017-02-03	74.740	74.810	73.300	73.840	33.159	4,874,400
2017-02-02	76.100	76.220	72.920	73.320	32.925	7,492,800
2017-02-01	76.540	77.100	75.450	76.530	34.367	3,252,800
2017-01-31	76.480	76.570	75.790	76.260	34.246	2,357,400
2017-01-30	76.660	76.660	75.240	76.480	34.345	1,839,600
2017-01-27	76.570	76.950	76.220	76.940	34.551	1,439,200
2017-01-26	76.620	76.650	75.090	76.360	34.291	3,349,200
2017-01-25	76.670	76.990	76.370	76.750	34.466	1,656,200
2017-01-24	75.720	76.600	75.720	76.460	34.336	1,808,000
2017-01-23	75.030	75.490	74.750	75.380	33.851	1,904,600
2017-01-20	75.910	75.910	74.430	74.980	33.671	2,504,200
2017-01-19	76.960	77.320	75.520	75.610	33.954	1,283,000
2017-01-18	76.780	77.230	76.350	76.980	34.569	1,718,800
2017-01-17	76.020	76.520	75.690	76.490	34.349	1,410,400
2017-01-13	77.190	77.240	75.550	76.170	34.205	2,118,600
2017-01-12	76.300	77.190	75.890	77.050	34.600	1,572,200
2017-01-11	75.690	76.760	75.340	76.710	34.448	1,581,600
2017-01-10	75.820	76.400	75.260	75.620	33.958	2,671,200
2017-01-09	77.070	77.250	75.860	75.980	34.120	1,329,800

← NewerPage 41 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.