BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	68.510	68.590	67.430	68.260	30.319	4,400,400
2015-08-04	67.300	68.060	67.200	67.790	30.110	1,860,200
2015-08-03	67.330	68.970	67.070	67.300	29.893	3,193,400
2015-07-31	69.740	70.190	67.780	67.840	30.133	2,702,800
2015-07-30	68.430	69.800	67.190	69.540	30.888	2,764,400
2015-07-29	67.710	68.910	67.360	68.740	30.532	1,488,200
2015-07-28	67.130	67.950	66.770	67.650	30.048	1,319,600
2015-07-27	66.910	66.970	66.220	66.640	29.600	1,319,800
2015-07-24	67.350	68.160	66.750	67.010	29.764	1,852,400
2015-07-23	68.680	68.680	67.370	67.470	29.968	1,439,800
2015-07-22	68.730	69.580	68.280	68.450	30.404	1,722,200
2015-07-21	69.780	69.800	68.640	68.750	30.537	1,581,800
2015-07-20	71.270	71.670	70.030	70.110	31.141	1,803,400
2015-07-17	72.030	72.280	71.300	71.510	31.763	1,332,200
2015-07-16	71.890	72.160	71.660	72.060	32.007	1,059,000
2015-07-15	70.680	71.830	70.180	71.580	31.794	1,686,000
2015-07-14	70.580	70.840	70.160	70.630	31.372	1,766,600
2015-07-13	70.520	70.710	70.120	70.500	31.314	2,225,400
2015-07-10	70.620	70.730	70.110	70.150	31.159	1,586,400
2015-07-09	70.190	70.510	69.540	69.670	30.945	2,742,000
2015-07-08	71.070	71.450	69.600	69.630	30.928	2,889,000
2015-07-07	70.770	71.910	70.490	71.480	31.749	1,586,200
2015-07-06	70.960	71.770	70.720	71.250	31.647	1,464,200
2015-07-02	72.070	72.160	71.140	71.650	31.825	1,137,400
2015-07-01	71.020	72.080	70.890	71.640	31.820	1,406,400
2015-06-30	71.390	71.830	70.120	70.150	31.159	1,569,600
2015-06-29	72.060	72.510	70.990	71.120	31.590	1,634,200
2015-06-26	72.540	72.800	71.210	72.600	32.247	4,241,600
2015-06-25	72.570	72.660	71.990	72.550	32.225	1,480,600
2015-06-24	72.300	72.540	72.020	72.240	32.087	2,388,000
2015-06-23	72.570	72.910	72.200	72.470	32.189	1,163,800
2015-06-22	72.570	72.670	71.920	72.470	32.189	1,079,000
2015-06-19	71.980	73.080	71.890	72.390	32.154	1,439,200
2015-06-18	71.820	72.280	71.180	72.090	32.020	1,053,000
2015-06-17	71.600	71.670	70.760	71.470	31.745	1,703,000
2015-06-16	71.300	71.590	71.170	71.290	31.665	1,283,000
2015-06-15	71.480	71.930	70.970	71.540	31.776	1,787,000
2015-06-12	72.550	72.780	71.350	72.100	32.025	2,742,000
2015-06-11	72.010	72.930	72.010	72.760	32.318	1,653,200
2015-06-10	71.420	72.020	71.310	71.780	31.883	1,878,000
2015-06-09	71.450	71.600	71.210	71.300	31.669	2,619,200
2015-06-08	70.970	71.820	70.820	71.620	31.812	3,521,000
2015-06-05	70.140	71.050	69.770	70.880	31.483	1,554,400
2015-06-04	70.700	71.180	70.220	70.450	31.292	2,575,600
2015-06-03	71.170	71.660	70.750	71.440	31.732	2,028,600
2015-06-02	71.360	71.360	70.760	70.990	31.532	1,666,200
2015-06-01	71.160	71.710	70.800	71.430	31.727	1,902,400
2015-05-29	71.680	71.880	70.960	70.990	31.532	2,714,400
2015-05-28	72.140	72.220	71.470	71.860	31.918	1,856,600
2015-05-27	71.770	72.420	71.630	72.310	32.060	1,606,200
2015-05-26	72.380	72.600	71.490	71.670	31.777	2,066,200
2015-05-22	72.400	73.040	72.140	72.870	32.309	1,843,200
2015-05-21	73.010	73.100	72.240	72.510	32.149	1,642,600
2015-05-20	73.440	73.670	72.790	72.940	32.340	1,569,400
2015-05-19	73.820	73.970	73.080	73.210	32.459	1,168,400
2015-05-18	72.880	73.790	72.610	73.680	32.668	2,834,400
2015-05-15	72.180	73.230	72.180	73.010	32.371	3,164,200
2015-05-14	71.960	72.270	71.220	71.970	31.910	1,723,400
2015-05-13	71.480	72.050	71.220	71.510	31.706	2,309,000
2015-05-12	71.460	71.790	70.810	71.160	31.550	2,304,800

← NewerPage 48 of 79 · 4,732 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.