BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	72.270	72.330	71.690	71.940	31.896	1,744,800
2015-05-08	72.220	72.330	71.740	72.300	32.056	4,256,800
2015-05-07	71.950	72.250	71.290	71.650	31.768	2,922,200
2015-05-06	73.100	73.300	71.740	72.210	32.016	2,254,400
2015-05-05	74.860	74.860	73.000	73.000	32.366	2,435,400
2015-05-04	74.720	75.240	74.500	74.910	33.213	2,965,800
2015-05-01	73.590	74.580	72.720	74.440	33.005	5,660,000
2015-04-30	72.710	73.760	71.190	73.410	32.548	4,118,200
2015-04-29	73.950	74.390	73.660	73.840	32.739	2,136,800
2015-04-28	74.410	74.860	73.970	74.440	33.005	3,111,200
2015-04-27	74.900	74.920	74.350	74.610	33.080	2,925,600
2015-04-24	72.830	74.690	72.660	74.560	33.058	2,310,200
2015-04-23	71.880	72.610	71.800	72.470	32.131	1,059,800
2015-04-22	72.080	72.110	71.620	71.980	31.914	1,971,800
2015-04-21	72.110	72.300	71.750	72.060	31.950	1,722,800
2015-04-20	71.820	72.450	71.820	72.110	31.972	1,280,400
2015-04-17	71.350	72.330	70.780	71.800	31.834	2,622,600
2015-04-16	72.130	72.330	71.640	71.750	31.812	1,858,600
2015-04-15	73.170	73.280	72.480	72.520	32.153	2,535,600
2015-04-14	72.500	72.920	72.000	72.910	32.326	1,781,200
2015-04-13	72.270	72.690	71.900	72.560	32.171	1,899,200
2015-04-10	71.590	72.440	71.110	72.420	32.109	2,218,600
2015-04-09	72.570	72.880	71.620	72.100	31.967	1,564,800
2015-04-08	71.390	72.580	71.040	72.570	32.176	1,435,600
2015-04-07	72.060	72.160	70.990	71.310	31.617	2,152,600
2015-04-06	69.860	72.340	69.840	72.140	31.985	2,457,000
2015-04-02	70.310	70.870	70.060	70.380	31.205	1,105,600
2015-04-01	70.800	70.820	69.810	70.300	31.169	1,682,800
2015-03-31	70.530	71.080	70.340	70.640	31.320	1,610,800
2015-03-30	70.000	70.990	69.670	70.900	31.435	1,077,600
2015-03-27	69.890	69.920	69.160	69.330	30.739	1,891,600
2015-03-26	70.000	70.000	68.950	69.750	30.925	2,028,600
2015-03-25	71.460	71.490	70.060	70.140	31.098	2,029,600
2015-03-24	71.550	71.960	70.860	71.510	31.706	2,696,800
2015-03-23	71.190	72.190	70.680	71.750	31.812	2,193,400
2015-03-20	70.990	71.320	70.170	71.200	31.568	1,676,600
2015-03-19	70.390	70.670	69.920	70.570	31.289	1,864,600
2015-03-18	69.530	71.140	69.310	70.950	31.457	2,311,400
2015-03-17	70.000	70.400	69.350	69.730	30.916	1,017,200
2015-03-16	69.360	70.440	69.240	70.410	31.218	2,103,800
2015-03-13	69.800	70.120	68.830	69.170	30.668	1,741,000
2015-03-12	68.580	70.130	68.580	69.940	31.010	1,724,800
2015-03-11	70.200	70.330	68.960	68.970	30.579	3,670,200
2015-03-10	69.890	70.340	69.510	70.020	31.045	1,804,000
2015-03-09	70.710	70.770	70.060	70.340	31.187	2,615,000
2015-03-06	70.600	70.880	70.330	70.820	31.400	2,107,800
2015-03-05	71.570	71.720	70.500	70.990	31.475	1,915,600
2015-03-04	71.900	72.180	71.100	71.300	31.613	2,078,400
2015-03-03	72.260	72.570	71.910	72.300	32.056	1,799,600
2015-03-02	71.890	72.680	71.720	72.660	32.216	2,672,400
2015-02-27	72.190	72.550	71.700	71.710	31.794	2,324,400
2015-02-26	72.570	72.780	71.880	72.420	32.109	1,874,000
2015-02-25	72.500	72.750	71.890	72.160	31.936	2,430,400
2015-02-24	73.580	73.580	72.150	72.560	32.113	4,080,600
2015-02-23	72.640	73.820	72.080	73.750	32.640	3,321,400
2015-02-20	73.280	73.400	72.000	73.190	32.392	6,567,400
2015-02-19	76.080	76.520	73.730	73.850	32.684	9,573,600
2015-02-18	74.400	77.200	73.750	77.160	34.149	5,424,600
2015-02-17	74.170	74.680	72.680	74.390	32.923	2,798,200
2015-02-13	73.950	75.000	73.670	74.930	33.162	3,523,200

← NewerPage 49 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.