BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	69.890	69.990	68.680	69.930	31.299	5,615,800
2016-07-15	71.500	71.860	69.960	70.030	31.343	6,147,800
2016-07-14	71.620	71.620	70.390	71.300	31.912	10,020,600
2016-07-13	71.820	71.960	71.060	71.330	31.925	5,562,200
2016-07-12	72.400	72.400	71.260	71.280	31.903	5,766,600
2016-07-11	72.000	72.050	71.060	71.700	32.091	3,062,800
2016-07-08	71.680	71.990	71.150	71.620	32.055	4,910,800
2016-07-07	70.860	71.660	70.430	70.820	31.697	5,987,600
2016-07-06	70.090	70.540	69.250	70.330	31.478	14,695,400
2016-07-05	71.240	71.400	69.670	70.050	31.352	6,127,000
2016-07-01	72.630	73.250	70.040	71.410	31.961	9,229,800
2016-06-30	71.190	72.380	70.190	72.290	32.355	17,198,200
2016-06-29	71.300	71.670	70.410	71.390	31.952	14,391,000
2016-06-28	68.770	70.750	68.100	70.600	31.599	8,062,400
2016-06-27	68.610	68.860	67.510	68.340	30.587	5,586,600
2016-06-24	70.520	71.800	69.270	69.410	31.066	6,176,800
2016-06-23	73.370	73.930	72.900	73.530	32.910	2,469,200
2016-06-22	72.330	72.590	72.000	72.490	32.444	4,873,400
2016-06-21	72.010	72.500	71.940	71.990	32.221	2,967,000
2016-06-20	72.350	72.920	71.940	72.060	32.252	3,659,400
2016-06-17	71.880	71.880	70.950	71.460	31.984	3,517,200
2016-06-16	71.090	71.920	70.760	71.860	32.163	3,434,600
2016-06-15	72.000	72.180	71.410	72.010	32.230	4,364,000
2016-06-14	70.990	72.030	70.610	71.930	32.194	4,720,600
2016-06-13	73.090	73.200	71.880	72.020	32.234	2,791,000
2016-06-10	74.380	74.390	73.380	73.680	32.977	1,772,000
2016-06-09	74.370	74.970	74.090	74.880	33.514	1,490,200
2016-06-08	74.470	75.000	73.990	74.960	33.550	1,934,600
2016-06-07	74.500	74.940	74.120	74.520	33.353	2,320,200
2016-06-06	74.220	74.440	73.920	74.300	33.255	1,834,000
2016-06-03	73.400	74.440	73.210	74.240	33.228	2,460,600
2016-06-02	71.690	73.710	71.430	73.680	32.977	3,078,800
2016-06-01	72.300	72.300	71.200	71.920	32.189	2,630,200
2016-05-31	71.840	72.310	71.540	72.300	32.359	3,103,000
2016-05-27	71.490	72.280	71.490	72.270	32.346	1,030,200
2016-05-26	72.230	72.400	71.540	71.820	32.086	1,298,600
2016-05-25	71.900	72.630	71.750	72.090	32.207	1,549,400
2016-05-24	71.530	72.060	71.120	71.760	32.060	2,411,400
2016-05-23	71.530	71.680	70.920	70.950	31.698	1,406,400
2016-05-20	71.770	72.000	71.510	71.770	32.064	1,995,000
2016-05-19	71.040	71.600	70.450	71.420	31.908	2,583,000
2016-05-18	71.410	72.480	70.830	71.750	32.055	2,606,600
2016-05-17	73.000	73.100	71.500	71.710	32.037	1,561,400
2016-05-16	72.150	73.320	72.150	73.110	32.663	1,808,800
2016-05-13	72.520	72.800	72.000	72.140	32.229	1,925,200
2016-05-12	72.810	73.360	72.350	72.840	32.542	1,910,200
2016-05-11	72.300	72.820	71.930	72.160	32.238	1,462,000
2016-05-10	72.100	72.620	71.860	72.160	32.238	3,926,400
2016-05-09	71.260	72.430	70.870	72.020	32.176	3,092,400
2016-05-06	71.770	72.010	70.970	71.440	31.917	1,926,800
2016-05-05	72.070	72.220	71.740	71.830	32.091	2,183,600
2016-05-04	70.920	72.120	70.850	72.040	32.185	2,835,400
2016-05-03	72.300	72.350	70.600	71.550	31.966	3,189,600
2016-05-02	71.370	72.330	71.220	72.050	32.189	4,930,200
2016-04-29	72.460	72.770	70.770	71.380	31.890	5,289,200
2016-04-28	73.190	74.320	71.860	72.930	32.582	6,683,400
2016-04-27	75.200	75.230	74.320	74.860	33.445	3,507,400
2016-04-26	74.920	75.170	74.340	75.060	33.534	2,629,200
2016-04-25	76.070	76.690	74.600	74.700	33.373	4,338,200
2016-04-22	75.140	76.300	74.860	75.840	33.882	2,627,800

← NewerPage 44 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.