Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← BALL stock page

BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	46.860	47.120	46.330	47.000	46.352	3,309,800
2025-10-30	47.630	48.010	47.260	47.290	46.638	2,524,200
2025-10-29	48.770	48.940	47.570	47.780	47.122	2,538,700
2025-10-28	49.760	49.880	49.040	49.090	48.414	1,914,500
2025-10-27	50.110	50.350	49.660	49.850	49.163	3,032,300
2025-10-24	50.000	50.120	49.610	49.830	49.143	2,150,400
2025-10-23	49.860	50.670	49.410	49.700	49.015	2,458,800
2025-10-22	49.530	50.100	49.330	49.750	49.064	2,691,800
2025-10-21	49.720	49.880	49.240	49.340	48.660	2,534,600
2025-10-20	48.400	48.960	48.240	48.710	48.039	2,599,800

← NewerPage 5 of 5 · 250 trading days

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.