Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	60.650	63.210	60.650	62.605	62.605	782
2026-10-14	59.150	60.590	59.000	59.840	59.840	895
2026-10-13	59.070	60.005	59.070	59.280	59.280	157
2026-10-12	58.470	59.490	58.200	59.260	59.260	1,251
2026-10-09	58.830	58.950	57.970	58.480	58.480	33
2026-10-08	57.990	58.240	57.010	58.240	58.240	68
2026-10-07	56.980	57.820	56.570	57.550	57.550	234
2026-10-06	58.210	58.210	56.600	57.630	57.630	3,069
2026-10-05	55.980	57.280	55.610	57.280	57.280	119
2026-10-02	56.110	57.350	56.110	56.760	56.760	176
2026-10-01	56.550	56.700	55.290	56.568	56.568	2,933
2026-09-30	56.360	57.200	56.170	56.430	56.430	56
2026-09-29	57.700	57.700	56.470	56.590	56.590	463
2026-09-28	56.740	57.373	56.324	57.373	57.373	1,110
2026-09-25	56.420	57.200	56.420	56.650	56.650	623
2026-09-24	58.580	59.230	56.703	56.760	56.760	281
2026-09-23	59.970	60.270	59.210	59.328	59.328	453
2026-09-22	59.710	61.630	59.710	60.340	60.340	11
2026-09-21	59.730	61.470	59.730	60.340	60.340	8,256
2026-09-18	60.850	61.850	60.370	60.540	60.540	38
2026-09-17	61.680	62.060	61.010	61.020	61.020	855
2026-09-16	60.730	61.870	60.590	61.870	61.870	129
2026-09-15	61.310	61.310	60.110	60.830	60.830	650
2026-09-14	59.430	61.350	59.310	60.780	60.780	45
2026-09-11	59.330	60.530	59.330	60.500	60.500	6,338
2026-09-10	60.640	60.780	59.590	59.590	59.590	1,138
2026-09-09	60.490	61.450	60.255	60.420	60.420	7,726
2026-09-08	62.050	63.100	61.493	61.493	61.493	9,186
2026-09-04	63.430	63.430	62.310	62.680	62.680	750
2026-09-03	63.060	63.560	62.670	62.670	62.670	162
2026-09-02	62.590	65.000	62.020	63.522	63.522	1,698
2026-09-01	62.400	63.330	61.560	62.564	62.564	232
2026-08-28	62.930	64.330	62.930	63.660	63.660	470
2026-08-27	63.610	65.950	61.000	63.590	63.590	18
2026-08-26	64.080	64.800	62.250	64.180	64.180	489
2026-08-25	64.990	64.990	63.300	63.690	63.690	166
2026-08-24	64.590	64.590	63.020	64.290	64.290	70
2026-08-21	63.150	63.650	63.150	63.308	63.308	207
2026-08-20	63.050	63.050	61.270	62.330	62.330	613
2026-08-19	61.380	63.700	60.220	62.580	62.580	514
2026-08-18	62.130	62.510	60.000	61.466	61.466	152
2026-08-17	61.470	62.400	59.500	61.350	61.350	167
2026-08-14	62.220	62.230	60.910	61.850	61.850	126
2026-08-13	62.560	62.700	60.900	62.350	62.350	5,973
2026-08-12	62.660	63.260	61.750	62.510	62.510	616
2026-08-11	62.280	63.320	61.570	62.870	62.870	338
2026-08-10	63.420	63.950	61.360	62.260	62.260	330
2026-08-07	62.840	63.550	62.660	63.388	63.388	4,963
2026-08-06	62.860	65.100	62.510	63.230	63.230	2,808
2026-08-05	63.480	63.920	62.300	63.783	63.783	2,854
2026-08-04	65.000	66.050	61.000	63.071	63.071	642
2026-08-03	64.260	66.680	64.260	65.199	65.199	1,608
2026-07-31	68.000	68.000	64.170	64.740	64.740	22
2026-07-30	66.000	66.210	64.380	64.890	64.890	35
2026-07-29	66.570	66.900	64.870	65.770	65.770	484
2026-07-28	64.360	67.530	64.130	66.510	66.510	633
2026-07-27	63.400	65.140	62.180	64.550	64.550	47
2026-07-24	62.500	63.320	60.950	63.320	63.320	176

Page 1 of 1 · 58 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-28	0.2000 USD
2025-09-01	0.2000 USD
2025-05-30	0.2000 USD
2025-02-28	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.