BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	53.380	53.670	52.510	52.790	51.665	2,542,500
2025-05-12	53.690	54.090	52.520	53.230	52.096	3,246,400
2025-05-09	51.490	52.230	51.460	52.130	51.019	1,711,300
2025-05-08	51.180	52.150	50.880	51.780	50.677	2,116,200
2025-05-07	52.600	52.600	50.650	50.660	49.580	2,965,500
2025-05-06	53.290	53.990	51.610	51.680	50.579	4,375,700
2025-05-05	51.420	52.100	51.190	51.850	50.745	2,623,300
2025-05-02	52.020	52.040	51.130	51.660	50.559	2,518,100
2025-05-01	51.410	51.850	51.140	51.220	50.129	2,345,300
2025-04-30	52.210	52.670	51.350	51.940	50.833	2,569,000
2025-04-29	50.680	52.650	50.670	52.390	51.274	2,962,600
2025-04-28	50.490	50.950	49.830	50.510	49.434	1,624,700
2025-04-25	50.380	50.820	50.070	50.560	49.483	2,094,100
2025-04-24	48.910	50.690	48.320	50.520	49.443	2,292,400
2025-04-23	48.640	49.690	48.120	48.500	47.467	2,346,900
2025-04-22	47.870	48.710	47.470	48.370	47.339	2,511,200
2025-04-21	46.990	47.400	46.710	47.300	46.292	2,360,000
2025-04-17	47.060	47.820	46.930	47.380	46.370	5,596,400
2025-04-16	48.080	48.080	46.810	47.070	46.067	1,117,700
2025-04-15	48.440	48.850	47.540	47.600	46.586	1,476,500
2025-04-14	48.690	48.930	48.150	48.800	47.760	1,813,200
2025-04-11	45.800	48.480	45.540	48.090	47.065	3,255,200
2025-04-10	46.310	46.680	44.760	45.960	44.981	3,882,400
2025-04-09	44.650	47.130	43.510	46.680	45.685	7,981,400
2025-04-08	47.880	48.140	44.350	44.940	43.982	4,049,600
2025-04-07	47.110	48.960	46.140	47.170	46.165	3,945,800
2025-04-04	49.910	50.100	48.510	48.600	47.564	2,745,900
2025-04-03	50.330	51.160	50.050	50.500	49.424	2,244,100
2025-04-02	51.860	52.360	51.580	52.310	51.195	2,026,400
2025-04-01	52.070	52.480	51.790	52.400	51.283	1,839,200
2025-03-31	51.240	52.250	51.060	52.070	50.960	2,322,100
2025-03-28	51.980	52.190	51.180	51.460	50.363	1,765,800
2025-03-27	51.440	52.230	51.150	52.060	50.951	1,743,900
2025-03-26	50.460	51.360	50.300	51.310	50.217	1,965,300
2025-03-25	50.910	51.220	50.060	50.380	49.306	2,474,300
2025-03-24	50.850	51.280	49.970	50.780	49.698	2,568,900
2025-03-21	51.020	51.190	50.340	50.690	49.610	4,067,700
2025-03-20	51.620	52.110	51.440	51.570	50.471	3,432,800
2025-03-19	51.810	52.120	51.280	51.840	50.735	2,590,000
2025-03-18	52.150	52.430	51.440	51.900	50.794	3,083,000
2025-03-17	52.010	52.920	51.830	52.280	51.166	1,545,700
2025-03-14	51.390	51.940	51.090	51.890	50.784	1,773,200
2025-03-13	51.500	52.040	50.750	50.970	49.884	1,854,600
2025-03-12	51.880	52.000	50.850	51.270	50.177	2,070,400
2025-03-11	54.070	54.150	52.060	52.310	51.195	2,739,800
2025-03-10	54.000	55.300	53.770	53.970	52.820	2,233,400
2025-03-07	52.180	54.490	51.920	54.260	53.104	2,330,500
2025-03-06	51.520	52.210	51.090	52.180	51.068	2,346,400
2025-03-05	51.350	52.150	51.100	51.870	50.765	2,418,100
2025-03-04	52.290	52.660	50.990	51.030	49.943	3,429,000
2025-03-03	52.520	53.240	51.810	52.140	51.029	2,940,700
2025-02-28	52.110	52.870	52.040	52.690	51.371	3,631,400
2025-02-27	51.570	52.440	51.540	52.060	50.757	2,330,000
2025-02-26	51.730	52.120	51.370	51.990	50.689	2,315,100
2025-02-25	50.950	51.630	50.720	51.590	50.299	2,415,500
2025-02-24	51.430	51.650	50.700	50.780	49.509	2,053,400
2025-02-21	50.580	51.510	50.310	51.350	50.065	3,493,200
2025-02-20	49.310	50.580	49.220	50.450	49.188	3,205,400
2025-02-19	49.460	49.630	48.950	49.040	47.813	2,775,600
2025-02-18	49.830	50.130	49.340	49.850	48.603	2,685,500

← NewerPage 7 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.