BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	67.000	68.090	66.710	67.830	30.245	1,656,400
2016-01-25	68.330	68.750	66.210	66.630	29.710	3,460,000
2016-01-22	67.800	68.860	67.380	68.760	30.660	2,594,800
2016-01-21	68.190	68.830	67.030	67.060	29.902	2,913,200
2016-01-20	67.570	69.210	66.670	68.600	30.588	3,882,800
2016-01-19	69.450	70.350	68.400	69.340	30.918	4,682,800
2016-01-15	66.860	69.110	66.500	68.970	30.753	4,480,400
2016-01-14	68.620	69.170	67.310	68.820	30.686	3,098,400
2016-01-13	70.880	70.990	68.460	68.640	30.606	3,480,800
2016-01-12	69.780	71.030	69.690	70.590	31.476	4,443,200
2016-01-11	69.890	70.340	68.310	69.160	30.838	5,576,000
2016-01-08	70.910	70.990	69.650	69.780	31.114	2,572,800
2016-01-07	71.140	71.430	70.170	70.360	31.373	2,887,600
2016-01-06	71.890	72.640	71.810	72.270	32.225	2,905,400
2016-01-05	72.230	73.000	72.110	72.960	32.532	2,235,400
2016-01-04	71.610	72.150	70.740	72.110	32.153	2,343,600
2015-12-31	72.890	73.350	72.440	72.730	32.430	1,508,600
2015-12-30	73.610	74.240	73.290	73.330	32.697	1,705,200
2015-12-29	73.040	73.860	72.610	73.820	32.916	1,910,600
2015-12-28	72.280	72.930	71.990	72.750	32.439	1,453,600
2015-12-24	72.500	72.880	72.120	72.540	32.345	1,052,400
2015-12-23	71.590	72.710	71.140	72.580	32.363	2,226,400
2015-12-22	70.480	71.260	69.670	70.940	31.632	1,490,600
2015-12-21	70.180	70.580	69.190	70.330	31.360	1,866,200
2015-12-18	70.270	70.720	69.540	69.810	31.128	3,849,000
2015-12-17	71.780	72.000	70.330	70.520	31.444	2,260,200
2015-12-16	71.630	71.890	70.500	71.630	31.939	2,929,000
2015-12-15	71.340	71.500	70.550	71.140	31.721	2,542,800
2015-12-14	71.250	71.520	70.280	70.850	31.592	2,979,800
2015-12-11	70.760	72.170	70.270	71.340	31.810	4,832,800
2015-12-10	69.650	72.470	69.330	71.890	32.055	4,867,800
2015-12-09	68.140	69.930	67.580	68.840	30.695	4,567,800
2015-12-08	68.020	68.260	66.510	67.440	30.071	2,559,600
2015-12-07	69.160	69.630	68.140	68.800	30.677	4,059,600
2015-12-04	67.920	69.850	67.840	69.770	31.110	2,759,600
2015-12-03	68.450	69.020	67.480	67.900	30.276	3,570,000
2015-12-02	68.740	69.600	67.350	67.500	30.098	1,995,400
2015-12-01	69.420	70.000	68.740	68.840	30.695	3,783,800
2015-11-30	68.960	69.530	68.530	69.420	30.954	3,009,200
2015-11-27	68.690	69.200	68.050	69.010	30.771	639,600
2015-11-25	69.350	69.440	68.390	68.800	30.619	2,034,200
2015-11-24	68.480	69.380	67.930	69.320	30.851	2,067,600
2015-11-23	69.400	70.040	68.660	68.780	30.611	1,697,000
2015-11-20	68.800	69.780	68.650	69.440	30.904	1,919,600
2015-11-19	68.310	68.540	67.600	68.410	30.446	1,440,800
2015-11-18	66.350	68.440	66.220	68.360	30.424	1,738,400
2015-11-17	66.460	66.880	65.730	66.130	29.431	1,248,600
2015-11-16	65.800	66.520	65.390	66.280	29.498	1,377,200
2015-11-13	65.510	66.250	64.920	65.920	29.338	1,320,000
2015-11-12	67.680	67.810	65.390	65.420	29.115	1,862,200
2015-11-11	67.940	68.310	67.570	68.180	30.344	1,054,800
2015-11-10	66.860	67.790	66.080	67.770	30.161	1,663,800
2015-11-09	67.810	67.810	66.190	66.340	29.525	2,359,400
2015-11-06	67.420	68.070	66.610	67.780	30.166	1,185,000
2015-11-05	67.530	67.980	67.040	67.790	30.170	1,407,400
2015-11-04	67.870	68.190	67.150	67.420	30.005	1,776,400
2015-11-03	70.060	70.190	67.760	67.820	30.183	2,000,800
2015-11-02	68.550	70.490	68.510	70.240	31.260	2,558,800
2015-10-30	67.640	69.350	67.330	68.500	30.486	2,919,800
2015-10-29	67.090	68.120	66.350	67.320	29.961	1,750,400

← NewerPage 46 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.