BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	76.930	77.350	76.620	77.200	34.668	1,001,800
2017-01-05	76.700	77.110	76.290	76.860	34.515	1,965,800
2017-01-04	75.810	76.960	75.770	76.900	34.533	2,219,800
2017-01-03	75.710	76.150	75.030	75.750	34.017	1,830,600
2016-12-30	76.090	76.090	74.810	75.070	33.711	1,638,400
2016-12-29	76.010	76.330	75.370	75.690	33.990	1,120,000
2016-12-28	76.920	77.000	75.900	76.010	34.133	1,491,600
2016-12-27	76.510	76.850	76.150	76.470	34.340	751,800
2016-12-23	76.450	76.580	76.040	76.220	34.228	732,400
2016-12-22	76.330	76.480	75.930	76.450	34.331	1,732,000
2016-12-21	76.400	77.000	76.160	76.310	34.268	2,735,800
2016-12-20	76.340	76.390	75.670	76.310	34.268	1,905,600
2016-12-19	76.430	76.590	75.680	76.530	34.367	1,961,200
2016-12-16	76.710	77.020	76.070	76.660	34.425	5,912,400
2016-12-15	74.920	76.910	74.860	76.300	34.264	4,327,000
2016-12-14	77.200	77.290	74.840	74.980	33.671	3,314,400
2016-12-13	76.260	77.340	75.890	77.280	34.704	2,822,800
2016-12-12	77.240	78.210	76.210	76.310	34.268	2,433,000
2016-12-09	76.140	76.870	76.030	76.840	34.506	2,174,200
2016-12-08	76.020	76.370	75.670	76.070	34.160	2,287,400
2016-12-07	74.350	75.580	74.060	75.580	33.940	2,426,800
2016-12-06	73.120	74.530	73.120	74.200	33.321	2,080,400
2016-12-05	74.500	74.800	73.240	73.590	33.047	2,470,200
2016-12-02	73.140	74.330	73.090	74.210	33.325	3,420,600
2016-12-01	75.100	75.420	72.430	73.110	32.831	4,320,200
2016-11-30	77.340	77.570	75.040	75.060	33.707	4,493,200
2016-11-29	76.900	77.820	76.790	77.050	34.600	1,681,400
2016-11-28	76.840	77.760	76.700	77.340	34.672	1,777,000
2016-11-25	77.840	78.050	76.940	77.050	34.542	1,206,800
2016-11-23	76.620	78.070	76.470	77.660	34.816	2,850,600
2016-11-22	76.340	76.730	75.450	76.680	34.376	5,092,400
2016-11-21	76.330	76.520	75.630	76.100	34.116	1,938,400
2016-11-18	76.410	76.770	76.170	76.390	34.246	1,033,800
2016-11-17	76.590	77.040	76.340	76.490	34.291	1,800,800
2016-11-16	76.210	76.570	75.660	76.490	34.291	2,284,000
2016-11-15	76.220	76.770	75.990	76.390	34.246	2,124,400
2016-11-14	76.240	76.340	74.850	76.170	34.148	3,512,200
2016-11-11	75.510	76.050	74.600	75.970	34.058	2,854,000
2016-11-10	78.780	78.840	75.150	75.890	34.022	5,893,600
2016-11-09	78.490	79.000	77.320	78.590	35.233	3,748,000
2016-11-08	78.510	79.660	78.200	79.600	35.685	2,495,000
2016-11-07	77.650	78.690	77.280	78.620	35.246	3,559,600
2016-11-04	78.020	78.070	76.440	76.480	34.287	2,436,000
2016-11-03	76.890	78.720	76.130	78.240	35.076	4,070,200
2016-11-02	76.770	77.160	76.000	76.920	34.484	3,573,000
2016-11-01	77.230	77.390	76.250	76.870	34.462	3,148,600
2016-10-31	77.170	77.630	76.430	77.070	34.551	3,372,600
2016-10-28	78.480	78.640	76.560	77.100	34.565	4,521,000
2016-10-27	79.140	79.250	78.340	78.360	35.130	2,499,400
2016-10-26	79.730	80.250	79.190	79.530	35.654	1,665,400
2016-10-25	80.020	80.270	79.660	79.750	35.753	1,416,600
2016-10-24	80.240	80.770	79.980	80.310	36.004	1,948,800
2016-10-21	79.440	80.210	78.670	79.680	35.721	1,742,400
2016-10-20	81.830	81.850	79.570	80.110	35.914	2,606,200
2016-10-19	81.030	82.130	80.790	82.020	36.770	2,978,200
2016-10-18	80.200	81.080	79.940	80.920	36.277	2,781,000
2016-10-17	79.500	79.890	79.130	79.520	35.650	2,492,400
2016-10-14	79.140	79.790	79.100	79.260	35.533	1,064,600
2016-10-13	77.810	78.780	77.370	78.600	35.237	1,183,000
2016-10-12	78.550	78.860	78.210	78.690	35.278	733,800

← NewerPage 42 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.