BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	78.940	79.010	77.760	78.380	35.139	1,565,200
2016-10-10	78.860	79.280	78.780	79.220	35.515	1,484,600
2016-10-07	79.830	79.830	78.180	78.320	35.112	1,331,000
2016-10-06	79.460	79.810	78.990	79.550	35.663	1,673,000
2016-10-05	79.800	79.850	79.180	79.400	35.596	1,912,200
2016-10-04	80.730	80.910	79.390	79.430	35.609	1,603,800
2016-10-03	81.550	81.670	80.580	80.850	36.246	2,014,000
2016-09-30	81.270	82.240	80.580	81.950	36.739	4,477,600
2016-09-29	80.430	81.200	80.420	80.900	36.268	3,301,200
2016-09-28	79.500	80.500	79.390	80.430	36.058	1,473,400
2016-09-27	78.510	79.730	78.330	79.560	35.668	2,277,400
2016-09-26	79.190	79.520	78.980	79.040	35.434	1,478,200
2016-09-23	79.300	79.820	79.050	79.340	35.569	1,549,000
2016-09-22	79.480	79.940	79.400	79.690	35.726	1,847,800
2016-09-21	78.700	79.150	78.080	79.090	35.457	2,405,000
2016-09-20	78.960	79.090	78.460	78.600	35.237	1,928,200
2016-09-19	78.980	78.980	78.190	78.370	35.134	2,413,400
2016-09-16	78.120	78.540	77.590	78.460	35.174	6,848,600
2016-09-15	77.060	78.350	76.660	78.300	35.103	3,502,400
2016-09-14	77.080	77.610	76.790	77.090	34.560	2,689,000
2016-09-13	77.370	78.440	76.910	77.160	34.592	2,984,000
2016-09-12	77.420	78.240	77.330	78.010	34.973	6,776,600
2016-09-09	79.630	79.640	77.800	77.800	34.879	2,100,000
2016-09-08	80.500	80.770	80.020	80.100	35.910	1,317,600
2016-09-07	80.740	80.900	80.050	80.650	36.156	2,141,600
2016-09-06	81.010	81.190	80.470	80.980	36.304	2,575,800
2016-09-02	80.260	80.690	80.040	80.660	36.161	1,861,400
2016-09-01	79.390	79.890	78.700	79.850	35.798	4,772,000
2016-08-31	78.530	79.330	78.300	79.190	35.502	3,244,600
2016-08-30	78.590	79.030	78.450	78.950	35.394	1,710,400
2016-08-29	78.740	79.300	78.430	78.940	35.331	2,488,400
2016-08-26	80.140	80.140	78.180	78.690	35.219	2,647,000
2016-08-25	79.760	80.190	79.430	79.820	35.725	1,633,000
2016-08-24	80.340	80.700	79.660	79.810	35.721	1,449,800
2016-08-23	80.700	80.780	80.270	80.530	36.043	1,946,000
2016-08-22	80.130	80.700	80.050	80.700	36.119	2,226,600
2016-08-19	79.820	80.650	79.230	80.580	36.065	2,590,800
2016-08-18	80.370	80.470	79.870	80.270	35.927	3,462,800
2016-08-17	80.270	80.350	79.790	80.260	35.922	2,023,000
2016-08-16	80.470	80.750	80.100	80.290	35.936	1,991,400
2016-08-15	80.080	80.930	80.080	80.740	36.137	2,774,800
2016-08-12	80.650	81.000	79.940	80.300	35.940	2,084,800
2016-08-11	80.640	80.830	80.180	80.560	36.056	2,104,600
2016-08-10	80.180	80.780	79.700	80.190	35.891	2,893,600
2016-08-09	80.610	81.250	79.640	80.070	35.837	4,108,000
2016-08-08	79.130	80.450	78.710	80.200	35.895	6,702,000
2016-08-05	78.510	79.440	77.920	79.150	35.425	6,625,000
2016-08-04	74.570	78.750	74.570	78.510	35.139	14,480,000
2016-08-03	70.080	70.310	69.770	70.100	31.375	3,300,800
2016-08-02	70.470	70.750	69.820	70.050	31.352	2,507,200
2016-08-01	70.940	71.070	70.500	70.700	31.643	2,705,000
2016-07-29	70.570	70.940	70.430	70.670	31.630	2,638,800
2016-07-28	71.050	71.220	70.480	70.920	31.742	2,202,600
2016-07-27	71.580	71.730	70.780	71.150	31.845	2,157,400
2016-07-26	70.920	71.590	70.790	71.470	31.988	2,693,400
2016-07-25	70.660	71.100	70.300	71.060	31.804	2,315,200
2016-07-22	70.850	71.070	70.600	70.760	31.670	2,099,200
2016-07-21	70.720	71.570	70.580	70.930	31.746	4,563,000
2016-07-20	69.630	70.670	69.570	70.540	31.572	2,601,200
2016-07-19	69.740	69.830	69.050	69.770	31.227	3,932,000

← NewerPage 43 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.