BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	61.580	61.930	60.880	60.920	59.204	2,020,600
2024-11-14	62.320	63.170	61.900	61.940	60.196	2,060,400
2024-11-13	60.640	62.640	60.640	62.480	60.720	2,524,800
2024-11-12	60.120	60.870	60.120	60.630	58.923	1,576,200
2024-11-11	60.350	60.840	60.190	60.310	58.612	1,084,800
2024-11-08	60.040	60.790	59.790	60.260	58.563	1,368,300
2024-11-07	60.660	60.800	59.560	59.940	58.252	2,233,200
2024-11-06	61.730	61.740	59.690	60.270	58.573	2,072,100
2024-11-05	59.260	60.170	59.060	59.980	58.291	1,535,300
2024-11-04	59.130	59.990	58.850	59.460	57.786	1,857,600
2024-11-01	60.010	60.870	58.960	59.010	57.348	2,331,900
2024-10-31	64.760	64.800	59.230	59.250	57.581	3,159,400
2024-10-30	63.130	64.260	62.970	64.190	62.382	2,283,900
2024-10-29	64.140	64.250	63.290	63.290	61.508	1,812,500
2024-10-28	64.570	65.060	64.440	64.590	62.771	1,292,000
2024-10-25	64.770	64.900	63.900	64.030	62.227	1,318,500
2024-10-24	65.430	65.440	64.490	64.620	62.800	1,504,400
2024-10-23	65.630	65.750	65.070	65.480	63.636	1,362,800
2024-10-22	66.250	66.300	65.190	65.470	63.626	1,151,600
2024-10-21	67.100	67.200	65.940	66.190	64.326	1,376,600
2024-10-18	67.340	67.840	66.860	67.250	65.356	1,792,300
2024-10-17	66.740	67.360	66.600	66.810	64.929	2,114,000
2024-10-16	66.150	67.490	66.130	67.290	65.395	1,592,200
2024-10-15	65.910	66.910	65.900	66.030	64.171	1,843,600
2024-10-14	64.560	65.690	64.330	65.390	63.549	2,222,900
2024-10-11	64.590	65.310	64.320	64.640	62.820	1,350,400
2024-10-10	64.570	64.960	64.010	64.470	62.654	1,201,600
2024-10-09	64.260	65.060	64.260	64.800	62.975	1,177,400
2024-10-08	63.900	64.350	63.570	64.060	62.256	992,900
2024-10-07	65.360	65.430	63.360	63.950	62.149	1,751,900
2024-10-04	65.730	66.130	65.290	66.020	64.161	873,500
2024-10-03	66.250	66.250	65.270	65.350	63.510	1,276,800
2024-10-02	67.350	67.500	66.480	66.490	64.618	822,300
2024-10-01	67.880	68.120	67.480	67.610	65.706	1,283,900
2024-09-30	67.100	67.950	66.970	67.910	65.998	1,258,200
2024-09-27	67.000	67.870	66.840	67.470	65.570	1,560,300
2024-09-26	67.120	67.380	66.590	67.000	65.113	1,496,100
2024-09-25	67.250	67.390	66.240	66.430	64.559	1,051,300
2024-09-24	66.970	67.460	66.970	67.140	65.249	959,800
2024-09-23	66.490	67.280	66.020	67.240	65.346	1,421,900
2024-09-20	66.980	66.980	65.910	66.310	64.443	4,607,800
2024-09-19	67.330	67.560	66.460	67.110	65.220	1,346,500
2024-09-18	67.720	67.720	66.460	66.520	64.647	1,393,400
2024-09-17	67.000	67.820	66.980	67.220	65.327	1,180,700
2024-09-16	66.330	67.040	66.060	67.000	65.113	1,146,800
2024-09-13	66.110	66.370	65.770	66.000	64.141	1,087,100
2024-09-12	65.070	65.890	64.730	65.630	63.782	1,003,600
2024-09-11	64.410	65.210	63.190	65.150	63.315	1,356,800
2024-09-10	64.360	64.850	63.800	64.590	62.771	1,078,800
2024-09-09	64.360	64.960	64.140	64.290	62.480	1,430,100
2024-09-06	64.300	65.000	64.100	64.300	62.489	1,535,800
2024-09-05	65.000	65.180	64.280	64.550	62.732	1,282,700
2024-09-04	65.020	65.960	64.440	64.860	63.033	1,674,000
2024-09-03	63.150	64.200	63.020	63.900	62.100	1,475,800
2024-08-30	62.750	63.880	62.380	63.810	61.819	2,132,000
2024-08-29	63.870	63.870	62.210	62.390	60.443	1,987,800
2024-08-28	63.910	64.180	63.250	63.490	61.509	1,658,600
2024-08-27	64.240	64.320	63.810	64.060	62.061	1,299,500
2024-08-26	64.740	65.120	64.250	64.340	62.332	968,800
2024-08-23	64.090	65.020	63.740	64.560	62.546	743,500

← NewerPage 9 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.