Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	48.690	49.150	48.620	48.830	47.311	95
2023-11-10	48.493	48.900	48.285	48.710	47.195	219
2023-11-09	50.158	50.225	49.320	49.320	47.786	361
2023-11-08	50.025	50.219	49.964	49.974	48.419	862
2023-11-07	50.120	50.120	50.040	50.040	48.483	1
2023-11-06	51.220	51.220	50.722	50.722	49.144	39,896
2023-11-03	48.800	50.979	48.800	50.979	49.393	293
2023-11-02	46.520	50.550	46.520	48.168	46.670	1,056
2023-11-01	48.460	48.610	47.203	47.203	45.734	380
2023-10-31	47.880	48.375	47.720	48.375	46.870	326
2023-10-30	47.260	48.200	47.245	48.200	46.701	306
2023-10-27	46.800	47.160	46.669	46.708	45.255	591
2023-10-26	45.908	47.180	45.880	47.170	45.703	4,751
2023-10-25	45.979	46.355	45.702	45.800	44.375	1,984
2023-10-24	43.999	45.308	43.390	45.308	43.898	1,557
2023-10-23	44.070	44.160	43.190	43.190	41.846	1,426
2023-10-20	44.938	45.500	44.513	44.513	43.128	549
2023-10-19	44.500	45.997	44.500	45.997	44.566	3,450
2023-10-18	45.040	45.250	44.850	45.170	43.765	997
2023-10-17	44.560	45.700	44.510	45.530	44.114	329
2023-10-16	43.928	45.270	43.700	45.270	43.862	168
2023-10-13	44.300	44.570	43.850	43.910	42.544	664
2023-10-12	45.800	45.800	43.980	43.980	42.612	1,123
2023-10-11	47.200	47.580	45.850	45.850	44.424	839
2023-10-10	45.990	46.460	45.760	46.270	44.831	5,711
2023-10-09	45.875	45.920	45.300	45.540	44.123	613
2023-10-06	47.712	47.770	46.840	46.840	45.383	1,252
2023-10-05	49.050	49.050	47.390	47.390	45.916	459
2023-10-04	49.385	49.635	48.740	48.761	47.244	2,040
2023-10-03	48.640	49.095	48.640	48.756	47.239	274
2023-10-02	50.110	50.110	49.201	49.248	47.716	355
2023-09-29	49.820	50.179	49.760	49.760	48.212	1,853
2023-09-28	47.894	47.894	47.890	47.890	46.400	336
2023-09-27	48.373	48.373	47.900	47.900	46.410	4,552
2023-09-26	49.080	49.080	48.390	48.390	46.885	299
2023-09-25	50.500	50.500	49.064	49.064	47.538	167,308
2023-09-22	50.500	50.617	50.062	50.062	48.505	490
2023-09-21	51.510	51.510	50.460	50.460	48.890	318
2023-09-20	50.820	52.333	50.820	52.333	50.705	291
2023-09-19	50.990	50.990	50.900	50.900	49.317	555
2023-09-18	51.287	51.670	51.287	51.670	50.063	151
2023-09-15	52.455	52.455	52.455	52.455	50.823	57
2023-09-14	52.070	52.253	52.070	52.253	50.627	133
2023-09-13	51.338	51.408	50.800	50.800	49.220	1,537
2023-09-12	52.000	52.125	51.645	51.696	50.087	502
2023-09-11	52.745	52.770	52.116	52.225	50.600	612
2023-09-08	51.014	51.440	50.865	51.440	49.840	765
2023-09-07	52.350	52.350	52.023	52.023	50.404	184
2023-09-06	53.530	53.530	53.145	53.145	51.492	88
2023-09-05	54.510	54.580	54.040	54.040	52.359	209
2023-09-01	54.680	55.462	54.680	54.995	53.284	339
2023-08-31	54.410	54.410	54.410	54.410	52.717	285
2023-08-30	53.940	54.155	53.620	54.155	52.277	397
2023-08-29	52.726	53.340	52.726	53.340	51.490	140
2023-08-25	53.080	53.080	52.455	52.455	50.635	125
2023-08-24	52.744	52.860	52.744	52.839	51.006	283
2023-08-23	52.470	52.470	52.443	52.443	50.624	1,126
2023-08-22	52.970	52.970	52.970	52.970	51.133	200
2023-08-21	54.580	54.580	52.963	52.963	51.125	208
2023-08-18	54.900	55.121	54.900	54.973	53.066	299

← NewerPage 13 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.