BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	49.570	50.480	49.520	49.850	48.603	2,816,100
2025-02-13	49.930	50.000	49.000	49.330	48.096	3,158,300
2025-02-12	49.250	49.950	49.030	49.580	48.339	3,584,300
2025-02-11	50.000	50.760	50.000	50.360	49.100	2,679,100
2025-02-10	50.910	50.910	50.230	50.350	49.090	2,928,500
2025-02-07	51.190	51.450	50.440	50.470	49.207	2,530,300
2025-02-06	52.500	52.540	50.760	51.270	49.987	3,024,100
2025-02-05	52.530	52.690	51.070	51.190	49.909	3,912,200
2025-02-04	52.080	52.680	50.810	51.840	50.543	6,592,700
2025-02-03	54.580	55.840	54.460	55.680	54.287	3,449,700
2025-01-31	55.950	56.570	55.540	55.700	54.306	2,366,500
2025-01-30	56.960	57.020	55.790	56.040	54.638	3,694,400
2025-01-29	55.560	56.190	55.280	55.330	53.945	1,995,200
2025-01-28	56.200	56.620	55.520	55.590	54.199	1,854,900
2025-01-27	55.480	56.700	55.080	56.530	55.115	2,072,500
2025-01-24	55.490	55.850	54.940	55.000	53.624	1,456,000
2025-01-23	54.490	55.240	54.200	55.180	53.799	2,334,000
2025-01-22	54.800	54.870	54.270	54.330	52.970	2,695,100
2025-01-21	54.500	55.400	54.370	55.040	53.663	2,113,000
2025-01-17	54.690	54.880	54.270	54.290	52.931	2,119,800
2025-01-16	53.420	54.420	53.080	54.250	52.892	2,161,900
2025-01-15	54.890	55.660	54.040	54.260	52.902	2,822,900
2025-01-14	53.440	54.400	53.340	54.380	53.019	2,272,400
2025-01-13	52.070	53.460	52.000	53.250	51.917	3,116,100
2025-01-10	52.720	53.120	51.960	52.010	50.708	3,735,700
2025-01-08	53.370	53.640	52.970	53.460	52.122	1,947,400
2025-01-07	54.260	54.900	53.560	53.690	52.346	2,203,100
2025-01-06	54.230	55.300	53.940	54.020	52.668	2,685,600
2025-01-03	54.440	54.610	53.860	54.030	52.678	2,221,800
2025-01-02	55.710	55.890	54.360	54.440	53.078	2,020,400
2024-12-31	55.210	55.470	54.760	55.130	53.750	921,800
2024-12-30	55.480	55.650	54.870	54.990	53.614	1,285,700
2024-12-27	55.890	56.550	55.650	55.830	54.433	1,414,100
2024-12-26	55.660	56.500	55.660	56.190	54.784	1,018,400
2024-12-24	55.590	56.180	55.590	56.160	54.755	696,300
2024-12-23	55.420	55.940	55.380	55.720	54.326	2,122,800
2024-12-20	55.240	56.450	55.060	55.800	54.404	6,714,100
2024-12-19	55.500	56.510	55.140	55.360	53.975	2,357,300
2024-12-18	57.390	57.940	55.520	55.610	54.218	2,183,300
2024-12-17	57.340	58.140	57.320	57.750	56.305	1,813,300
2024-12-16	58.260	58.940	57.700	57.830	56.383	2,198,500
2024-12-13	57.720	58.370	57.630	58.240	56.783	1,737,200
2024-12-12	57.270	58.560	57.190	57.990	56.539	2,363,800
2024-12-11	57.330	57.500	56.570	57.410	55.973	2,493,100
2024-12-10	58.750	58.750	56.900	57.080	55.652	2,830,000
2024-12-09	57.140	58.280	56.930	57.670	56.227	2,726,800
2024-12-06	58.020	58.180	57.070	57.110	55.681	2,990,900
2024-12-05	60.670	60.710	56.430	57.550	56.110	5,253,400
2024-12-04	62.020	62.070	60.980	61.060	59.532	2,167,200
2024-12-03	62.700	62.890	62.000	62.150	60.595	1,797,600
2024-12-02	61.890	62.960	61.300	62.830	61.258	2,025,600
2024-11-29	62.510	62.910	61.880	62.160	60.410	820,100
2024-11-27	62.860	63.350	62.220	62.600	60.837	1,667,400
2024-11-26	62.440	62.510	61.850	62.370	60.614	1,169,400
2024-11-25	62.430	62.870	62.170	62.460	60.701	2,565,400
2024-11-22	61.110	61.940	60.980	61.860	60.118	1,164,300
2024-11-21	60.070	61.140	59.600	60.830	59.117	1,402,200
2024-11-20	59.880	60.440	59.630	60.420	58.719	1,769,700
2024-11-19	60.330	60.630	59.850	59.910	58.223	2,271,600
2024-11-18	60.630	61.170	60.430	60.860	59.146	2,524,800

← NewerPage 8 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.