BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	75.200	75.460	74.290	75.160	33.579	2,436,000
2016-04-20	74.890	75.680	74.530	75.330	33.655	1,774,400
2016-04-19	74.750	75.400	74.600	74.990	33.503	3,336,000
2016-04-18	71.880	74.660	71.880	74.630	33.342	4,452,800
2016-04-15	71.830	72.430	71.570	72.280	32.292	2,720,600
2016-04-14	71.430	71.920	71.230	71.850	32.100	1,955,200
2016-04-13	71.500	71.940	70.430	71.870	32.109	2,436,200
2016-04-12	70.620	71.330	70.260	71.150	31.787	1,909,400
2016-04-11	70.930	71.280	70.000	70.470	31.483	2,577,000
2016-04-08	71.110	71.130	70.320	70.800	31.631	2,652,200
2016-04-07	70.880	71.330	70.330	70.640	31.559	3,865,400
2016-04-06	70.510	71.340	70.400	71.290	31.850	2,531,600
2016-04-05	70.280	70.860	69.240	70.510	31.501	2,961,800
2016-04-04	71.450	71.920	70.470	70.600	31.541	1,625,800
2016-04-01	71.080	71.720	70.310	71.610	31.993	2,678,200
2016-03-31	71.640	71.930	71.070	71.290	31.850	2,693,800
2016-03-30	71.360	71.400	70.530	70.900	31.675	1,075,400
2016-03-29	70.310	71.090	69.990	71.010	31.725	1,079,800
2016-03-28	70.510	70.670	69.840	70.360	31.434	1,088,000
2016-03-24	70.110	70.540	69.570	70.240	31.381	1,301,400
2016-03-23	70.570	71.150	70.330	70.480	31.488	1,650,800
2016-03-22	69.600	70.940	69.560	70.520	31.506	3,071,400
2016-03-21	70.200	70.290	69.500	69.890	31.224	2,482,400
2016-03-18	71.850	71.910	70.310	70.370	31.439	8,239,600
2016-03-17	69.840	71.980	69.840	71.590	31.984	2,649,800
2016-03-16	68.390	69.890	68.290	69.670	31.126	1,723,200
2016-03-15	68.060	69.250	67.860	68.580	30.639	2,310,400
2016-03-14	68.720	69.580	68.340	68.770	30.724	3,220,000
2016-03-11	67.890	69.280	67.370	69.020	30.836	4,606,800
2016-03-10	66.820	67.530	66.410	67.180	30.013	2,211,400
2016-03-09	67.130	67.980	67.130	67.500	30.156	1,808,800
2016-03-08	66.700	67.820	66.600	67.420	30.121	2,327,000
2016-03-07	67.750	68.090	66.830	67.260	30.049	3,061,000
2016-03-04	68.490	68.650	67.810	68.180	30.460	2,107,800
2016-03-03	67.750	68.800	67.700	68.690	30.688	1,808,000
2016-03-02	67.610	68.690	67.360	68.070	30.411	2,350,800
2016-03-01	66.890	68.320	66.260	67.900	30.335	3,412,800
2016-02-29	66.890	67.520	66.230	66.230	29.589	2,376,600
2016-02-26	67.190	67.760	66.630	67.010	29.938	2,054,000
2016-02-25	66.670	66.950	65.920	66.830	29.799	3,049,200
2016-02-24	65.430	67.010	65.250	66.900	29.830	1,956,400
2016-02-23	65.980	66.530	65.540	66.030	29.442	2,297,600
2016-02-22	66.710	67.480	66.210	66.470	29.639	1,567,000
2016-02-19	66.240	66.330	65.160	66.060	29.456	2,491,600
2016-02-18	66.930	67.360	66.430	66.530	29.665	2,425,800
2016-02-17	66.830	67.270	66.030	67.120	29.928	3,062,600
2016-02-16	65.920	66.450	65.070	66.260	29.545	2,498,400
2016-02-12	64.570	65.580	64.300	65.170	29.059	2,475,600
2016-02-11	64.450	64.700	63.500	64.080	28.573	2,004,600
2016-02-10	65.240	66.240	64.930	65.260	29.099	3,019,200
2016-02-09	63.600	65.640	63.290	65.150	29.050	4,319,200
2016-02-08	64.800	64.800	62.300	63.890	28.488	4,361,400
2016-02-05	67.350	67.750	64.790	65.220	29.081	3,631,400
2016-02-04	66.620	68.140	66.210	67.840	30.249	3,227,000
2016-02-03	65.620	66.310	64.830	66.120	29.482	2,476,800
2016-02-02	66.500	66.520	65.360	65.580	29.242	3,392,800
2016-02-01	66.450	67.420	65.860	67.200	29.964	2,881,400
2016-01-29	66.670	67.210	65.770	66.830	29.799	4,700,600
2016-01-28	62.990	67.290	62.990	66.900	29.830	5,249,000
2016-01-27	67.480	67.630	65.720	66.100	29.474	6,258,200

← NewerPage 45 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.