BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	54.170	54.380	53.650	54.060	53.106	1,729,400
2025-08-07	52.870	54.300	52.770	54.040	53.087	3,077,500
2025-08-06	54.260	54.890	52.420	52.550	51.623	4,772,600
2025-08-05	58.800	59.170	54.050	54.300	53.342	5,604,800
2025-08-04	56.960	57.640	56.510	57.610	56.594	2,445,700
2025-08-01	57.080	57.370	55.980	57.140	56.132	4,335,600
2025-07-31	57.000	57.780	56.940	57.260	56.250	3,128,100
2025-07-30	58.370	58.820	57.840	58.090	57.065	2,321,000
2025-07-29	58.740	58.900	58.350	58.780	57.743	1,429,700
2025-07-28	58.700	59.060	58.320	58.680	57.645	1,948,700
2025-07-25	59.020	59.240	58.140	59.010	57.969	1,593,200
2025-07-24	59.640	60.060	58.920	58.950	57.910	2,117,400
2025-07-23	59.990	60.290	59.410	59.620	58.568	2,372,000
2025-07-22	58.090	59.800	57.930	59.700	58.647	1,766,600
2025-07-21	57.940	58.140	57.420	58.010	56.987	1,781,500
2025-07-18	58.160	58.310	57.700	57.850	56.829	2,130,600
2025-07-17	58.200	58.400	57.490	58.070	57.046	1,802,500
2025-07-16	57.620	58.340	57.350	58.290	57.262	1,678,900
2025-07-15	58.350	58.500	57.480	57.600	56.584	1,359,400
2025-07-14	58.150	58.390	57.800	58.200	57.173	1,161,300
2025-07-11	58.100	58.480	57.780	58.310	57.281	1,691,300
2025-07-10	58.020	58.820	57.910	58.400	57.370	1,609,700
2025-07-09	57.630	58.420	57.330	57.940	56.918	1,736,700
2025-07-08	58.470	59.140	58.260	58.760	57.723	2,251,000
2025-07-07	58.660	59.030	58.250	58.410	57.380	1,856,600
2025-07-03	59.000	59.030	58.600	58.730	57.694	877,000
2025-07-02	58.120	58.880	57.660	58.740	57.704	1,521,000
2025-07-01	56.090	58.330	55.770	57.880	56.859	2,827,300
2025-06-30	56.310	56.310	55.780	56.090	55.100	2,973,600
2025-06-27	57.210	57.210	56.250	56.410	55.415	2,974,400
2025-06-26	57.100	57.650	56.870	56.990	55.985	2,236,900
2025-06-25	56.430	56.910	55.990	56.750	55.749	1,905,000
2025-06-24	56.950	57.190	56.490	56.980	55.975	3,033,600
2025-06-23	56.040	56.880	55.790	56.680	55.680	3,026,900
2025-06-20	55.950	56.500	55.530	56.230	55.238	8,579,500
2025-06-18	55.220	56.560	54.920	55.830	54.845	3,376,300
2025-06-17	55.710	55.910	55.200	55.310	54.334	3,511,800
2025-06-16	55.070	56.130	54.640	56.000	55.012	2,311,100
2025-06-13	54.520	54.910	54.080	54.370	53.411	1,636,400
2025-06-12	54.620	55.390	54.470	55.150	54.177	1,542,600
2025-06-11	54.810	54.980	54.350	54.930	53.961	2,927,700
2025-06-10	54.440	55.360	54.170	55.020	54.049	2,158,300
2025-06-09	53.490	54.560	53.080	54.230	53.273	2,000,700
2025-06-06	53.840	54.220	53.400	53.730	52.782	1,267,400
2025-06-05	53.460	53.770	52.900	53.490	52.546	1,702,100
2025-06-04	53.460	53.850	53.160	53.240	52.301	2,046,600
2025-06-03	51.960	53.550	51.740	53.460	52.517	2,394,800
2025-06-02	52.910	53.240	51.690	52.150	51.230	2,511,500
2025-05-30	53.300	53.940	52.940	53.580	52.438	5,447,700
2025-05-29	53.060	53.580	52.870	53.550	52.409	2,221,100
2025-05-28	53.310	53.490	52.740	52.850	51.724	2,469,500
2025-05-27	52.160	53.420	52.000	53.360	52.223	2,922,600
2025-05-23	52.860	52.980	51.640	51.760	50.657	3,813,600
2025-05-22	53.760	53.760	52.300	53.320	52.184	4,706,100
2025-05-21	53.940	54.390	53.550	53.830	52.683	3,962,800
2025-05-20	54.070	54.480	53.770	54.330	53.172	3,128,200
2025-05-19	53.230	54.400	53.040	54.330	53.172	2,246,000
2025-05-16	53.130	53.790	53.120	53.770	52.624	1,800,700
2025-05-15	52.910	53.410	52.350	53.370	52.233	1,796,800
2025-05-14	53.400	53.400	52.520	52.900	51.773	3,182,900

← NewerPage 6 of 79 · 4,729 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.