BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	67.530	68.110	67.070	67.960	30.246	1,762,000
2015-10-27	67.250	67.680	66.590	67.490	30.036	1,552,000
2015-10-26	67.630	68.310	67.610	67.740	30.148	2,040,200
2015-10-23	68.710	69.080	67.780	67.830	30.188	2,521,200
2015-10-22	66.680	68.460	66.310	68.420	30.450	3,121,000
2015-10-21	67.000	67.420	66.070	66.120	29.427	2,290,200
2015-10-20	66.610	67.630	66.440	67.060	29.845	2,503,800
2015-10-19	66.590	66.930	66.250	66.600	29.640	1,508,400
2015-10-16	66.650	66.960	66.140	66.940	29.792	2,290,400
2015-10-15	66.380	66.740	65.070	66.520	29.605	2,352,200
2015-10-14	66.010	66.660	65.650	66.280	29.498	2,495,800
2015-10-13	66.300	66.960	65.880	66.020	29.382	1,592,800
2015-10-12	66.380	67.070	65.930	66.780	29.720	1,118,200
2015-10-09	67.180	67.200	65.970	66.540	29.614	1,399,200
2015-10-08	64.380	66.280	64.030	66.100	29.418	1,308,400
2015-10-07	63.070	64.730	63.070	64.560	28.732	1,967,800
2015-10-06	64.950	64.990	63.300	63.410	28.221	1,945,600
2015-10-05	64.560	64.980	64.070	64.700	28.795	1,668,400
2015-10-02	62.390	64.090	62.030	64.060	28.510	1,812,000
2015-10-01	62.410	63.400	62.040	63.140	28.100	2,245,000
2015-09-30	61.200	62.320	61.200	62.200	27.682	2,075,200
2015-09-29	60.700	61.140	60.300	60.500	26.926	1,998,200
2015-09-28	62.660	62.660	60.560	60.750	27.037	2,240,800
2015-09-25	63.310	63.350	62.170	62.960	28.020	3,075,800
2015-09-24	63.010	63.330	62.190	62.780	27.940	2,687,400
2015-09-23	65.040	65.040	63.100	63.370	28.203	1,938,400
2015-09-22	66.160	66.500	64.800	64.880	28.875	2,998,200
2015-09-21	67.340	68.210	66.690	67.050	29.841	1,958,200
2015-09-18	66.570	67.380	66.110	66.960	29.801	3,144,400
2015-09-17	67.750	68.230	67.090	67.200	29.907	1,208,000
2015-09-16	67.120	68.040	66.700	67.830	30.188	1,440,000
2015-09-15	66.040	67.400	65.620	67.310	29.956	1,397,000
2015-09-14	66.520	66.520	65.730	65.860	29.311	1,464,200
2015-09-11	66.370	66.840	65.970	66.610	29.645	1,542,800
2015-09-10	66.870	67.770	66.580	66.850	29.752	2,135,600
2015-09-09	67.450	67.900	66.680	66.800	29.729	1,889,200
2015-09-08	65.060	66.940	64.680	66.880	29.765	2,234,800
2015-09-04	65.320	65.540	63.760	64.010	28.488	2,975,600
2015-09-03	65.330	66.470	64.920	66.210	29.467	2,347,400
2015-09-02	65.200	65.280	63.870	64.900	28.884	1,883,200
2015-09-01	64.490	65.280	64.110	64.390	28.657	2,778,200
2015-08-31	66.210	66.410	65.640	65.910	29.333	1,726,200
2015-08-28	65.530	66.550	65.070	66.520	29.605	2,130,600
2015-08-27	64.530	66.200	64.190	65.880	29.262	4,716,600
2015-08-26	65.000	65.180	63.030	63.850	28.360	4,192,600
2015-08-25	66.300	66.300	63.590	63.590	28.245	2,791,400
2015-08-24	61.100	66.160	57.950	64.800	28.782	3,922,600
2015-08-21	68.080	68.500	67.130	67.160	29.831	2,438,200
2015-08-20	70.080	70.080	68.840	68.920	30.612	1,591,800
2015-08-19	71.120	71.210	70.030	70.650	31.381	1,122,800
2015-08-18	71.090	71.800	71.090	71.610	31.807	826,200
2015-08-17	71.300	71.670	70.560	71.660	31.829	1,032,000
2015-08-14	70.360	71.910	70.260	71.710	31.852	1,458,600
2015-08-13	73.360	73.360	69.430	70.360	31.252	1,297,200
2015-08-12	69.720	69.930	68.930	69.690	30.954	1,411,400
2015-08-11	70.050	70.610	69.920	70.150	31.159	1,101,600
2015-08-10	69.670	70.920	69.370	70.860	31.474	2,101,200
2015-08-07	69.290	69.450	68.610	69.320	30.790	2,377,400
2015-08-06	68.320	69.610	68.270	69.320	30.790	2,730,200
2015-08-05	68.510	68.590	67.430	68.260	30.319	4,400,400

← NewerPage 47 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.