BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	72.590	74.130	72.460	74.040	32.768	3,535,400
2015-02-11	72.060	72.650	71.660	72.400	32.042	3,354,600
2015-02-10	70.960	72.070	70.840	71.900	31.821	3,538,800
2015-02-09	69.870	70.720	69.760	70.610	31.250	3,112,800
2015-02-06	71.070	71.600	69.880	70.610	31.250	3,987,600
2015-02-05	70.990	73.500	68.740	72.030	31.879	10,971,600
2015-02-04	65.180	66.540	65.180	66.150	29.276	2,711,200
2015-02-03	64.510	65.580	64.510	65.350	28.922	1,955,400
2015-02-02	63.860	64.370	62.840	64.370	28.489	1,428,400
2015-01-30	63.370	64.160	62.710	63.330	28.028	2,011,800
2015-01-29	63.550	64.080	63.130	63.870	28.267	1,459,600
2015-01-28	64.170	64.560	63.380	63.390	28.055	1,353,000
2015-01-27	63.310	64.250	63.080	63.850	28.258	1,189,400
2015-01-26	64.330	64.330	63.530	64.160	28.396	1,470,800
2015-01-23	65.860	65.860	63.810	63.880	28.272	1,620,600
2015-01-22	65.850	66.330	65.370	66.080	29.245	1,237,400
2015-01-21	64.510	65.480	64.510	65.360	28.927	1,276,600
2015-01-20	64.450	65.000	63.830	64.780	28.670	2,409,800
2015-01-16	65.030	65.430	64.650	64.870	28.710	1,840,800
2015-01-15	65.610	65.780	64.920	64.960	28.750	816,400
2015-01-14	64.840	65.540	64.570	65.500	28.989	907,400
2015-01-13	66.130	67.290	64.900	65.470	28.975	1,804,200
2015-01-12	66.180	66.440	65.150	65.790	29.117	1,915,600
2015-01-09	67.690	67.840	66.020	66.080	29.245	1,890,600
2015-01-08	66.770	67.950	66.770	67.410	29.834	1,989,200
2015-01-07	65.850	66.400	65.500	66.270	29.329	1,341,200
2015-01-06	65.720	66.710	64.820	65.690	29.073	1,982,800
2015-01-05	67.730	68.000	66.510	66.820	29.573	1,793,200
2015-01-02	68.600	69.020	67.500	68.310	30.232	934,000
2014-12-31	69.560	69.600	68.140	68.170	30.170	955,000
2014-12-30	70.200	70.350	69.460	69.490	30.755	885,800
2014-12-29	69.400	70.380	69.150	70.150	31.047	937,800
2014-12-26	69.750	70.120	69.490	69.500	30.759	580,400
2014-12-24	69.780	69.940	69.440	69.700	30.847	365,000
2014-12-23	69.330	70.230	69.330	69.840	30.909	1,211,400
2014-12-22	68.630	69.230	68.630	69.200	30.626	898,400
2014-12-19	68.280	68.780	68.080	68.610	30.365	2,225,000
2014-12-18	66.300	67.830	66.170	67.830	30.020	1,951,200
2014-12-17	65.120	65.720	64.540	65.510	28.993	2,339,400
2014-12-16	65.450	65.950	64.960	64.960	28.750	1,552,200
2014-12-15	66.820	66.860	65.290	65.470	28.975	2,296,200
2014-12-12	66.930	67.290	66.380	66.460	29.414	1,733,600
2014-12-11	67.720	68.220	67.120	67.290	29.781	1,750,400
2014-12-10	68.080	68.940	67.600	67.670	29.949	1,640,600
2014-12-09	67.690	68.330	67.320	68.320	30.237	1,950,200
2014-12-08	69.360	69.430	67.960	68.040	30.113	1,934,200
2014-12-05	69.680	69.950	69.140	69.440	30.732	1,770,400
2014-12-04	69.490	70.500	69.060	69.810	30.896	3,950,800
2014-12-03	67.850	69.780	67.530	69.490	30.755	3,835,800
2014-12-02	67.480	67.970	67.170	67.800	30.007	2,567,400
2014-12-01	67.050	67.860	66.570	67.390	29.825	2,985,600
2014-11-28	66.600	67.600	66.600	67.070	29.683	1,287,800
2014-11-26	65.770	66.350	65.520	66.290	29.338	1,413,200
2014-11-25	65.000	65.940	64.810	65.610	28.980	1,753,200
2014-11-24	64.860	65.320	64.810	64.970	28.697	1,704,600
2014-11-21	65.710	65.890	64.540	64.710	28.582	2,406,400
2014-11-20	64.440	64.990	64.090	64.840	28.640	2,249,200
2014-11-19	65.000	65.000	64.360	64.500	28.490	1,981,200
2014-11-18	64.410	65.380	64.410	64.930	28.679	2,037,000
2014-11-17	64.000	64.630	64.000	64.410	28.450	1,542,200

← NewerPage 50 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.