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
2025-10-17	48.140	48.500	47.910	48.330	47.664	2,315,200
2025-10-16	47.570	48.430	47.540	48.060	47.398	4,448,200
2025-10-15	47.600	48.590	47.350	47.550	46.895	3,216,500
2025-10-14	46.890	47.810	46.640	47.580	46.924	3,437,000
2025-10-13	47.200	47.710	47.010	47.040	46.392	2,595,200
2025-10-10	48.000	48.050	47.060	47.090	46.441	2,409,800
2025-10-09	48.710	49.050	47.680	47.770	47.112	3,323,500
2025-10-08	48.590	48.930	48.210	48.700	48.029	2,411,400
2025-10-07	49.750	49.750	48.050	48.540	47.871	2,676,600
2025-10-06	50.100	50.240	49.480	49.630	48.946	2,290,400
2025-10-03	50.100	50.830	49.920	50.250	49.558	1,730,400
2025-10-02	50.440	50.810	50.270	50.480	49.784	1,871,200
2025-10-01	50.600	50.760	49.830	50.470	49.775	2,044,900
2025-09-30	49.370	50.520	49.280	50.420	49.725	2,459,800
2025-09-29	49.620	49.740	48.890	49.600	48.917	1,549,000
2025-09-26	48.500	49.580	48.500	49.480	48.798	2,172,600
2025-09-25	48.710	48.710	47.720	48.470	47.802	2,970,100
2025-09-24	48.440	49.000	48.350	48.720	48.049	2,359,700
2025-09-23	48.850	49.110	48.190	48.520	47.851	3,014,700
2025-09-22	48.640	49.180	48.600	48.690	48.019	1,809,900
2025-09-19	49.360	49.360	48.670	48.710	48.039	5,401,800
2025-09-18	48.970	49.380	48.620	49.200	48.522	1,922,700
2025-09-17	49.890	50.650	48.960	49.040	48.364	2,770,500
2025-09-16	50.000	50.230	49.450	49.730	49.045	1,939,600
2025-09-15	51.270	51.280	49.770	49.910	49.222	2,200,900
2025-09-12	50.510	51.400	50.280	51.190	50.485	1,995,100
2025-09-11	50.090	51.230	50.000	51.120	50.416	1,688,000
2025-09-10	50.160	50.320	49.690	50.070	49.380	1,772,700
2025-09-09	50.970	51.080	50.400	50.410	49.715	1,540,800
2025-09-08	50.830	51.040	50.330	50.960	50.258	2,329,100
2025-09-05	50.640	51.240	50.320	50.940	50.238	1,549,300
2025-09-04	50.340	50.450	49.680	50.420	49.725	2,065,000
2025-09-03	50.900	50.900	49.120	50.150	49.459	3,467,200
2025-09-02	51.700	51.740	50.630	51.060	50.356	2,450,300
2025-08-29	51.990	52.680	51.880	52.640	51.711	1,787,800
2025-08-28	52.570	52.570	51.460	52.070	51.151	2,186,700
2025-08-27	52.380	52.730	51.940	52.310	51.387	1,994,900
2025-08-26	53.030	53.280	52.500	52.660	51.731	2,593,200
2025-08-25	53.500	53.810	52.820	53.010	52.075	1,573,000
2025-08-22	53.000	54.270	52.800	53.730	52.782	2,529,300
2025-08-21	52.910	53.110	52.430	52.710	51.780	2,560,200
2025-08-20	53.250	53.560	52.870	53.130	52.193	2,867,800
2025-08-19	53.140	53.630	52.870	53.140	52.202	3,650,400
2025-08-18	54.000	54.220	52.850	52.850	51.918	2,579,900
2025-08-15	53.630	53.910	53.240	53.850	52.900	1,398,800
2025-08-14	54.460	54.570	52.880	53.640	52.694	2,036,200
2025-08-13	53.600	54.940	53.300	54.890	53.922	1,982,500
2025-08-12	53.930	53.930	52.870	53.500	52.556	1,401,300
2025-08-11	54.120	54.490	53.410	53.660	52.713	2,380,000
2025-08-08	54.170	54.380	53.650	54.060	53.106	1,729,400

← NewerPage 5 of 21 · 1,255 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.