Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	69.654	69.760	68.901	69.050	67.361	481
2024-05-09	70.170	70.210	69.440	69.470	67.771	202
2024-05-08	69.188	69.910	68.940	69.910	68.200	466
2024-05-07	69.000	69.530	68.960	69.190	67.498	1,408
2024-05-03	68.649	69.100	68.440	68.584	66.906	641
2024-05-02	69.000	69.000	68.124	68.523	66.847	2,068
2024-05-01	69.240	69.240	68.020	68.110	66.444	154
2024-04-30	70.855	71.250	69.853	69.870	68.161	1,060
2024-04-29	70.652	70.800	70.110	70.460	68.737	1,740
2024-04-26	67.000	70.550	66.720	70.074	68.360	1,870
2024-04-25	65.710	65.710	64.569	64.923	63.335	743
2024-04-24	65.530	65.530	64.544	64.544	62.965	681
2024-04-23	64.820	65.760	64.820	65.640	64.035	297
2024-04-22	64.950	65.270	64.910	64.932	63.344	16,831
2024-04-19	64.724	65.005	64.580	64.910	63.322	964
2024-04-18	64.250	64.697	64.068	64.697	63.115	1,763
2024-04-17	64.260	64.260	63.870	63.960	62.396	22
2024-04-16	64.500	64.500	63.530	64.300	62.727	596
2024-04-15	66.342	66.342	64.733	64.733	63.150	1,207
2024-04-12	65.540	66.130	65.240	65.240	63.644	1,936
2024-04-11	66.516	66.820	66.314	66.470	64.844	524
2024-04-10	65.690	66.480	65.690	66.110	64.493	406
2024-04-09	66.830	67.585	66.660	67.214	65.570	141
2024-04-08	66.690	67.110	66.370	66.795	65.161	36,844
2024-04-05	66.101	66.737	65.950	66.260	64.639	993
2024-04-04	66.410	66.958	66.191	66.735	65.103	3,692
2024-04-03	67.498	67.498	67.123	67.123	65.481	314
2024-04-02	67.249	67.285	66.419	67.285	65.639	1,368
2024-03-28	67.211	67.813	67.020	67.620	65.966	441
2024-03-27	67.200	67.250	66.680	66.878	65.242	1,191
2024-03-26	66.620	66.760	66.250	66.650	65.020	1,595
2024-03-25	66.485	66.616	66.160	66.271	64.650	3,521
2024-03-22	65.950	66.236	65.380	66.230	64.610	1,646
2024-03-21	65.360	66.023	65.040	65.690	64.083	1,148
2024-03-20	64.790	65.398	64.080	65.398	63.798	378
2024-03-19	64.560	65.075	64.080	64.990	63.400	953
2024-03-18	64.680	65.460	64.580	65.170	63.576	2,634
2024-03-15	63.680	64.681	63.669	64.150	62.581	1,257
2024-03-14	64.866	65.140	64.370	64.648	63.067	2,400
2024-03-13	65.600	65.600	65.290	65.370	63.771	735
2024-03-12	66.130	66.230	65.015	65.158	63.564	2,229
2024-03-11	65.459	66.310	65.010	66.310	64.688	609
2024-03-08	65.540	65.706	65.083	65.650	64.044	664
2024-03-07	64.690	65.090	64.350	64.643	63.061	1,252
2024-03-06	64.380	64.460	64.030	64.400	62.825	675
2024-03-05	64.520	64.790	64.270	64.410	62.835	750
2024-03-04	65.200	65.310	64.544	64.560	62.981	713
2024-03-01	63.740	64.170	63.220	64.060	62.493	483
2024-02-29	63.780	64.320	62.540	63.870	62.308	799
2024-02-28	62.385	63.090	62.090	62.940	61.206	299
2024-02-27	63.298	63.347	62.495	62.758	61.029	1,190
2024-02-26	62.690	63.290	62.480	62.790	61.060	2,276
2024-02-23	62.215	62.720	62.215	62.612	60.887	515
2024-02-22	61.630	61.723	61.422	61.522	59.827	390
2024-02-21	61.370	62.000	61.050	61.530	59.834	191
2024-02-20	63.070	63.070	61.610	61.691	59.991	2,335
2024-02-16	61.940	62.608	61.940	62.599	60.874	399
2024-02-15	62.000	62.500	61.640	62.090	60.379	204
2024-02-14	60.860	62.370	60.860	61.980	60.272	2,348
2024-02-13	59.630	59.990	58.940	59.385	57.748	504

← NewerPage 11 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.