BALL Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 63.360 | 64.380 | 62.700 | 63.200 | 63.200 | 2,952,900 |
| 2026-10-15 | 61.630 | 63.200 | 61.520 | 62.800 | 62.800 | 3,193,900 |
| 2026-10-14 | 59.520 | 60.470 | 59.180 | 60.430 | 60.430 | 2,600,600 |
| 2026-10-13 | 59.880 | 60.260 | 58.850 | 59.560 | 59.560 | 2,487,500 |
| 2026-10-12 | 58.500 | 59.610 | 58.460 | 59.190 | 59.190 | 1,768,600 |
| 2026-10-09 | 57.770 | 58.770 | 57.770 | 58.460 | 58.460 | 1,757,400 |
| 2026-10-08 | 57.410 | 58.460 | 57.370 | 58.370 | 58.370 | 3,075,200 |
| 2026-10-07 | 57.010 | 57.960 | 56.900 | 57.480 | 57.480 | 3,321,600 |
| 2026-10-06 | 57.270 | 57.970 | 57.050 | 57.430 | 57.430 | 1,805,600 |
| 2026-10-05 | 56.230 | 57.500 | 55.910 | 57.110 | 57.110 | 2,151,500 |
| 2026-10-02 | 56.870 | 57.220 | 56.340 | 56.370 | 56.370 | 1,864,000 |
| 2026-10-01 | 55.730 | 56.740 | 55.110 | 56.500 | 56.500 | 3,375,200 |
| 2026-09-30 | 56.700 | 56.890 | 56.020 | 56.030 | 56.030 | 1,951,400 |
| 2026-09-29 | 56.810 | 57.050 | 56.100 | 56.650 | 56.650 | 1,566,200 |
| 2026-09-28 | 56.450 | 57.550 | 56.000 | 57.130 | 57.130 | 2,014,300 |
| 2026-09-25 | 56.750 | 57.220 | 56.300 | 56.830 | 56.830 | 1,948,300 |
| 2026-09-24 | 58.490 | 59.000 | 56.520 | 56.660 | 56.660 | 2,510,200 |
| 2026-09-23 | 59.710 | 59.800 | 58.640 | 58.820 | 58.820 | 2,091,300 |
| 2026-09-22 | 61.240 | 61.240 | 59.850 | 59.970 | 59.970 | 1,802,000 |
| 2026-09-21 | 60.570 | 60.810 | 59.710 | 59.710 | 59.710 | 2,049,300 |
| 2026-09-18 | 61.130 | 61.310 | 60.140 | 60.150 | 60.150 | 3,597,100 |
| 2026-09-17 | 61.800 | 61.800 | 60.730 | 60.750 | 60.750 | 1,505,400 |
| 2026-09-16 | 61.080 | 61.940 | 60.770 | 61.260 | 61.260 | 1,723,900 |
| 2026-09-15 | 60.660 | 61.230 | 60.240 | 61.010 | 61.010 | 2,134,100 |
| 2026-09-14 | 60.230 | 60.970 | 59.900 | 60.710 | 60.710 | 1,796,900 |
| 2026-09-11 | 60.360 | 60.680 | 59.880 | 59.900 | 59.900 | 2,777,600 |
| 2026-09-10 | 60.130 | 60.370 | 59.340 | 59.740 | 59.740 | 1,499,500 |
| 2026-09-09 | 60.750 | 60.790 | 60.090 | 60.290 | 60.290 | 2,016,600 |
| 2026-09-08 | 62.170 | 62.180 | 60.980 | 61.020 | 61.020 | 1,827,900 |
| 2026-09-04 | 62.430 | 62.990 | 62.210 | 62.670 | 62.670 | 1,887,500 |
| 2026-09-03 | 63.650 | 63.810 | 62.380 | 62.930 | 62.930 | 2,114,100 |
| 2026-09-02 | 63.290 | 63.930 | 62.680 | 63.300 | 63.300 | 1,998,000 |
| 2026-09-01 | 62.920 | 63.210 | 62.370 | 62.770 | 62.770 | 1,595,600 |
| 2026-08-31 | 63.530 | 63.720 | 62.790 | 62.970 | 62.770 | 2,301,100 |
| 2026-08-28 | 63.910 | 64.340 | 63.310 | 63.770 | 63.568 | 1,361,000 |
| 2026-08-27 | 64.490 | 64.500 | 63.070 | 63.370 | 63.169 | 1,510,300 |
| 2026-08-26 | 64.290 | 64.920 | 63.950 | 64.050 | 63.847 | 1,050,700 |
| 2026-08-25 | 64.550 | 64.610 | 63.440 | 64.080 | 63.877 | 1,123,900 |
| 2026-08-24 | 63.880 | 64.680 | 63.630 | 64.420 | 64.215 | 1,606,800 |
| 2026-08-21 | 62.950 | 63.650 | 62.780 | 63.590 | 63.388 | 1,386,500 |
| 2026-08-20 | 61.810 | 62.890 | 61.770 | 62.610 | 62.411 | 1,634,800 |
| 2026-08-19 | 62.090 | 63.170 | 62.000 | 62.620 | 62.421 | 1,781,600 |
| 2026-08-18 | 61.730 | 61.890 | 60.940 | 61.670 | 61.474 | 1,837,200 |
| 2026-08-17 | 62.430 | 62.430 | 61.110 | 61.180 | 60.986 | 1,309,400 |
| 2026-08-14 | 61.570 | 62.040 | 60.900 | 61.820 | 61.624 | 1,606,600 |
| 2026-08-13 | 62.670 | 62.970 | 61.900 | 61.930 | 61.733 | 1,387,300 |
| 2026-08-12 | 62.450 | 62.890 | 61.750 | 62.140 | 61.943 | 1,422,900 |
| 2026-08-11 | 62.280 | 63.310 | 62.280 | 62.900 | 62.700 | 1,723,800 |
| 2026-08-10 | 62.930 | 63.280 | 61.960 | 62.580 | 62.381 | 2,166,100 |
| 2026-08-07 | 63.460 | 63.560 | 62.400 | 63.450 | 63.249 | 1,763,100 |
| 2026-08-06 | 63.800 | 63.870 | 62.740 | 63.130 | 62.930 | 1,783,500 |
| 2026-08-05 | 63.200 | 63.980 | 62.820 | 63.490 | 63.288 | 2,381,400 |
| 2026-08-04 | 61.860 | 63.990 | 60.800 | 63.750 | 63.548 | 3,466,200 |
| 2026-08-03 | 65.430 | 66.070 | 64.760 | 65.150 | 64.943 | 2,195,900 |
| 2026-07-31 | 65.130 | 65.200 | 64.100 | 64.900 | 64.694 | 2,169,000 |
| 2026-07-30 | 66.110 | 66.150 | 64.380 | 65.310 | 65.103 | 1,447,800 |
| 2026-07-29 | 66.160 | 66.260 | 64.900 | 65.840 | 65.631 | 2,188,000 |
| 2026-07-28 | 65.640 | 67.550 | 65.450 | 66.890 | 66.678 | 2,441,000 |
| 2026-07-27 | 64.200 | 65.220 | 64.130 | 64.670 | 64.465 | 2,195,900 |
| 2026-07-24 | 62.160 | 63.880 | 61.690 | 63.840 | 63.637 | 1,338,200 |
Page 1 of 3 · 126 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.