Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	59.360	60.580	59.190	60.580	58.911	189
2024-02-09	59.061	59.215	58.280	58.280	56.674	347
2024-02-08	58.752	59.300	58.130	59.300	57.666	1,074
2024-02-07	58.005	58.340	57.789	58.308	56.701	217
2024-02-06	58.075	58.075	57.180	57.360	55.779	160
2024-02-05	58.620	58.620	57.740	58.194	56.590	1,457
2024-02-02	58.600	59.090	57.252	59.090	57.462	661
2024-02-01	58.320	59.483	54.920	59.140	57.510	3,560
2024-01-31	56.810	56.850	56.110	56.110	54.564	5,973
2024-01-30	56.560	56.930	56.237	56.900	55.332	719
2024-01-29	56.731	57.010	56.323	56.323	54.770	771
2024-01-26	57.180	57.510	56.580	57.410	55.828	3,945
2024-01-25	56.420	56.680	56.120	56.680	55.118	111
2024-01-24	57.210	57.340	56.100	56.120	54.573	181
2024-01-23	56.960	57.140	55.530	56.790	55.225	3,033
2024-01-22	55.720	56.230	55.440	56.230	54.680	12
2024-01-19	54.960	55.000	54.272	54.450	52.949	4,701
2024-01-18	54.790	54.816	54.494	54.770	53.261	721
2024-01-17	54.760	55.340	54.510	54.680	53.173	624
2024-01-16	56.360	56.360	55.060	55.260	53.737	200,128
2024-01-12	57.040	57.270	56.380	56.390	54.836	468
2024-01-11	57.440	57.670	56.410	56.511	54.954	1,334
2024-01-10	57.070	57.070	56.320	56.649	55.087	13,971
2024-01-09	56.890	57.060	56.810	56.972	55.402	522
2024-01-08	57.490	57.490	57.490	57.490	55.906	88
2024-01-05	56.585	57.238	56.585	57.026	55.454	1,982
2024-01-04	56.304	56.448	56.304	56.448	54.892	111
2024-01-03	55.695	56.140	55.250	55.921	54.380	570
2024-01-02	56.053	57.315	56.053	57.315	55.736	482
2023-12-29	58.100	58.100	57.660	57.930	56.334	4
2023-12-28	57.895	57.970	57.680	57.930	56.334	45
2023-12-27	57.720	57.720	57.720	57.720	56.129	382
2023-12-22	56.950	57.560	56.810	57.170	55.595	754
2023-12-21	56.100	56.800	55.920	56.690	55.128	598
2023-12-20	56.775	57.030	56.130	56.180	54.632	23,406
2023-12-19	57.700	58.080	57.115	57.125	55.551	25,304
2023-12-18	58.510	58.840	57.715	57.715	56.125	336
2023-12-15	58.810	59.600	58.810	58.820	57.199	32
2023-12-14	58.950	60.630	58.950	59.102	57.473	22,763
2023-12-13	56.920	57.800	56.860	57.790	56.197	442
2023-12-12	57.450	57.450	56.760	57.170	55.595	2
2023-12-11	57.490	57.660	57.040	57.440	55.857	849
2023-12-08	57.327	57.630	56.750	57.400	55.818	425
2023-12-07	57.460	57.650	56.910	57.220	55.643	58
2023-12-06	56.930	57.420	56.440	57.270	55.692	425
2023-12-05	56.670	56.670	55.636	56.150	54.603	145
2023-12-04	56.140	56.990	56.140	56.990	55.419	312
2023-12-01	55.179	56.320	54.960	56.320	54.768	380
2023-11-30	54.558	55.340	54.558	55.340	53.815	1,457
2023-11-29	53.900	54.950	53.740	54.790	53.086	211
2023-11-28	54.109	54.500	53.909	53.968	52.289	970
2023-11-27	53.662	54.170	53.550	54.160	52.475	50
2023-11-24	53.950	54.529	53.540	54.170	52.485	278
2023-11-22	53.580	54.210	53.360	53.739	52.067	736
2023-11-21	52.920	54.111	52.920	54.111	52.428	1,572
2023-11-20	52.260	53.040	51.784	53.040	51.390	769
2023-11-17	52.210	52.490	51.880	52.110	50.489	432
2023-11-16	51.710	52.135	51.310	52.013	50.395	215
2023-11-15	51.610	52.073	51.040	51.800	50.189	726
2023-11-14	49.860	50.920	48.880	50.810	49.229	742

← NewerPage 12 of 20 · 1,171 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.