Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	55.060	56.530	55.060	56.303	54.350	1,780
2023-08-16	55.592	56.150	54.470	54.470	52.581	568
2023-08-15	56.660	56.660	55.945	55.945	54.005	109,876
2023-08-11	56.927	57.218	56.913	57.218	55.234	65
2023-08-10	55.690	56.764	55.690	56.764	54.795	708
2023-08-09	56.170	56.170	55.315	55.425	53.503	375
2023-08-08	56.440	56.440	55.570	55.570	53.643	869
2023-08-07	57.940	57.940	56.775	57.040	55.062	369
2023-08-04	58.860	59.566	57.885	58.599	56.566	378
2023-08-03	57.912	60.790	57.912	60.150	58.064	1,031
2023-08-02	57.487	57.565	57.061	57.500	55.506	383
2023-08-01	58.170	58.380	58.078	58.078	56.064	819
2023-07-31	58.936	59.315	58.500	58.500	56.471	712
2023-07-28	58.762	59.248	58.745	58.788	56.749	504
2023-07-27	59.746	59.760	59.615	59.760	57.687	597
2023-07-26	58.811	59.615	58.620	59.615	57.547	471
2023-07-25	59.048	59.401	59.048	59.300	57.243	720
2023-07-24	57.530	57.930	57.420	57.930	55.921	201
2023-07-21	56.996	57.430	56.996	57.396	55.406	420
2023-07-20	57.260	57.260	57.013	57.120	55.139	1,663
2023-07-19	56.355	56.834	56.226	56.330	54.376	1,445
2023-07-18	56.157	56.290	55.768	55.768	53.834	337
2023-07-17	56.142	56.142	55.600	55.846	53.909	657
2023-07-14	56.230	56.230	55.679	56.192	54.242	90
2023-07-13	56.724	56.934	56.710	56.710	54.743	17,900
2023-07-12	56.434	56.988	56.403	56.988	55.011	569
2023-07-11	56.367	56.415	55.410	55.705	53.773	1,489
2023-07-10	56.740	56.740	56.489	56.489	54.529	21
2023-07-07	56.530	57.195	56.499	57.195	55.211	5,668
2023-07-06	56.290	56.290	55.780	56.040	54.096	1,841
2023-07-05	57.354	57.367	57.098	57.098	55.117	2,528
2023-07-03	57.965	58.540	57.803	58.500	56.471	1,100
2023-06-30	57.710	58.002	57.520	57.556	55.559	1,170
2023-06-29	56.500	57.620	56.500	57.580	55.583	3,213
2023-06-28	56.610	56.701	56.209	56.395	54.439	1,473
2023-06-27	56.310	57.270	56.215	57.140	55.158	1,757
2023-06-26	56.347	56.457	56.270	56.457	54.499	453
2023-06-23	55.750	55.819	55.750	55.819	53.883	82
2023-06-22	56.060	56.090	55.385	56.090	54.144	127,637
2023-06-21	55.649	56.269	55.649	56.168	54.220	850
2023-06-20	56.530	56.530	55.746	56.245	54.294	1,801
2023-06-19	53.700	53.700	53.700	53.700	51.837	39
2023-06-16	53.700	54.409	53.300	53.670	51.808	1,110
2023-06-15	53.879	54.520	53.879	54.500	52.610	498
2023-06-14	54.662	54.662	54.520	54.529	52.638	524
2023-06-13	53.875	53.875	53.875	53.875	52.006	30
2023-06-12	52.600	52.939	52.600	52.760	50.930	295
2023-06-09	53.210	53.215	53.210	53.215	51.370	21
2023-06-08	52.670	52.670	51.735	52.014	50.210	1,585
2023-06-07	54.817	54.817	53.560	53.585	51.726	1,715
2023-06-06	54.405	54.959	54.359	54.729	52.831	550
2023-06-05	54.455	54.455	54.455	54.455	52.566	60
2023-06-02	52.565	53.653	52.565	53.615	51.755	1,650
2023-06-01	51.148	51.516	51.067	51.516	49.729	150
2023-05-31	51.815	51.815	51.130	51.305	49.525	363
2023-05-30	53.930	53.930	52.420	52.430	50.418	5,266
2023-05-26	53.350	53.656	53.293	53.621	51.563	997
2023-05-25	53.215	53.215	53.056	53.150	51.111	2,866
2023-05-24	54.195	54.195	53.810	54.190	52.111	2,684
2023-05-23	54.210	54.923	54.085	54.923	52.816	709

← NewerPage 14 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.