Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	63.700	64.150	63.233	63.233	61.867	836
2024-08-06	61.330	64.150	61.330	64.150	62.764	240
2024-08-05	63.630	64.370	62.498	63.142	61.777	1,222
2024-08-02	62.780	65.000	62.780	62.943	61.583	387
2024-08-01	62.655	63.578	61.936	63.254	61.887	624
2024-07-31	63.438	64.210	63.394	64.150	62.764	884
2024-07-30	63.160	63.161	62.900	62.960	61.600	607
2024-07-29	63.583	63.860	62.958	63.130	61.766	830
2024-07-26	62.786	63.280	62.200	63.280	61.913	880
2024-07-25	62.151	62.920	61.820	62.531	61.180	1,076
2024-07-24	62.984	62.984	62.310	62.310	60.964	253
2024-07-23	62.895	63.160	61.310	63.147	61.783	34,856
2024-07-22	60.873	61.320	60.510	61.320	59.995	536
2024-07-19	61.535	61.970	60.816	61.040	59.721	642
2024-07-18	61.440	62.580	61.440	62.580	61.228	145
2024-07-17	61.528	62.595	61.380	62.240	60.895	862
2024-07-16	61.000	61.995	61.000	61.995	60.656	1,040
2024-07-15	61.060	61.670	60.630	61.550	60.220	86
2024-07-12	61.050	61.320	60.616	60.616	59.307	875
2024-07-11	59.929	60.605	59.270	60.605	59.296	716
2024-07-10	58.960	59.780	58.960	59.630	58.342	518
2024-07-09	59.640	59.640	58.750	59.290	58.009	156
2024-07-08	59.930	60.160	59.785	60.160	58.860	710
2024-07-05	59.820	60.060	59.040	59.535	58.249	3,193
2024-07-03	60.020	60.350	59.834	59.834	58.541	290
2024-07-02	59.235	59.310	59.060	59.200	57.921	42
2024-07-01	60.310	60.440	59.390	59.390	58.107	287
2024-06-28	60.839	60.879	60.200	60.262	58.960	1,223
2024-06-27	60.310	61.460	60.310	60.690	59.379	3,176
2024-06-26	61.125	61.770	60.745	60.897	59.581	885
2024-06-25	61.890	62.508	60.900	61.270	59.946	1,094
2024-06-24	60.690	61.815	60.580	61.355	60.030	1,109
2024-06-21	60.880	61.235	60.460	60.735	59.423	1,605
2024-06-20	61.700	61.910	59.847	60.400	59.095	2,347
2024-06-18	66.505	66.865	62.750	62.750	61.394	5,599
2024-06-17	65.910	66.470	65.910	66.186	64.756	200
2024-06-14	65.760	65.920	65.760	65.920	64.496	47
2024-06-13	67.130	67.130	65.393	65.959	64.534	1,109
2024-06-12	68.510	68.720	66.940	66.940	65.494	1,435
2024-06-11	68.490	68.490	67.660	67.660	66.198	232
2024-06-10	68.110	68.450	67.540	67.770	66.306	198
2024-06-07	69.627	69.680	68.705	68.840	67.353	1,649
2024-06-06	69.900	69.900	69.160	69.261	67.765	30
2024-06-05	68.960	69.460	68.750	69.400	67.901	529
2024-06-04	69.065	69.100	68.760	68.900	67.411	42
2024-06-03	68.820	69.640	68.390	69.030	67.539	432
2024-05-31	68.555	69.010	68.490	68.590	66.912	506
2024-05-30	66.350	68.134	66.350	68.134	66.468	2,702
2024-05-29	67.130	67.350	66.780	66.780	65.147	9,152
2024-05-28	68.900	68.900	67.440	67.440	65.791	210
2024-05-24	68.930	69.130	68.054	68.450	66.776	6,803
2024-05-23	70.050	70.220	68.510	68.510	66.834	2,265
2024-05-22	69.392	70.029	69.380	69.882	68.173	2,085
2024-05-21	69.997	70.300	69.913	70.210	68.493	443
2024-05-20	70.070	70.640	69.940	70.272	68.553	1,287
2024-05-17	70.375	71.310	69.895	69.930	68.220	703
2024-05-16	70.530	70.771	70.190	70.750	69.020	1,321
2024-05-15	70.605	70.770	70.300	70.540	68.815	449
2024-05-14	69.710	70.130	69.710	69.770	68.064	287
2024-05-13	69.520	69.770	69.180	69.180	67.488	417

← NewerPage 10 of 20 · 1,178 trading daysOlder →

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.