Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	54.030	54.450	53.790	54.390	52.303	156
2023-05-19	55.285	55.285	55.170	55.200	53.082	55
2023-05-18	55.170	55.194	54.480	54.480	52.390	544
2023-05-17	55.260	55.260	55.260	55.260	53.140	59
2023-05-15	56.809	56.809	56.470	56.578	54.407	262
2023-05-12	57.405	57.405	55.540	55.540	53.409	14,681
2023-05-11	56.605	56.809	56.300	56.530	54.361	10,788
2023-05-10	57.054	57.075	56.101	56.101	53.949	78
2023-05-05	58.585	58.585	57.265	57.715	55.501	621
2023-05-04	56.565	60.932	56.565	60.229	57.918	7,385
2023-05-03	53.005	53.005	53.005	53.005	50.971	100
2023-05-02	52.802	52.823	52.404	52.420	50.409	998
2023-04-28	53.025	53.025	53.025	53.025	50.991	6
2023-04-27	51.700	52.235	51.460	51.755	49.769	75,038
2023-04-26	51.605	51.605	51.605	51.605	49.625	114
2023-04-25	52.920	52.920	52.268	52.460	50.447	4,162
2023-04-24	52.410	52.410	51.930	51.930	49.938	1,630
2023-04-21	51.435	51.435	51.435	51.435	49.462	16
2023-04-20	51.609	51.630	51.579	51.630	49.649	350
2023-04-19	51.950	51.950	51.950	51.950	49.957	626
2023-04-18	51.715	51.715	51.692	51.692	49.708	17
2023-04-17	49.870	49.870	49.870	49.870	47.957	817
2023-04-14	50.535	50.535	50.119	50.119	48.196	89
2023-04-13	51.230	51.792	51.230	51.792	49.805	2
2023-04-11	52.340	52.340	52.340	52.340	50.332	158
2023-04-06	52.210	52.890	52.210	52.512	50.497	58,964
2023-04-05	54.170	54.370	54.095	54.300	52.217	742
2023-04-04	55.080	55.080	54.669	55.040	52.928	149,301
2023-04-03	54.920	55.370	54.920	55.000	52.890	204
2023-03-31	54.567	54.845	54.567	54.845	52.741	530
2023-03-30	54.202	54.530	54.151	54.530	52.438	458
2023-03-29	54.097	54.213	54.089	54.089	52.013	1,299
2023-03-28	52.820	52.989	52.770	52.989	50.955	198
2023-03-27	52.900	52.900	52.480	52.480	50.466	485
2023-03-24	51.879	52.492	51.853	52.492	50.478	16
2023-03-23	52.670	53.227	52.324	53.227	51.185	5,261
2023-03-22	52.410	53.028	52.410	52.907	50.877	786
2023-03-21	52.415	52.440	51.938	52.249	50.245	514
2023-03-20	51.887	52.015	51.095	51.095	49.135	1,151
2023-03-17	51.960	51.960	51.020	51.240	49.274	10,834
2023-03-16	52.100	52.350	52.100	52.150	50.149	137,684
2023-03-15	51.855	52.140	51.855	52.140	50.139	30
2023-03-14	53.190	53.270	53.190	53.270	51.226	102
2023-03-13	52.748	52.748	52.748	52.748	50.724	518
2023-03-10	53.990	53.992	52.675	52.675	50.654	233
2023-03-09	55.442	55.572	55.094	55.094	52.980	450
2023-03-08	54.905	55.427	54.905	55.427	53.300	100
2023-03-07	55.750	55.790	55.750	55.790	53.649	102
2023-03-06	57.023	57.023	57.023	57.023	54.835	200
2023-03-03	56.480	56.733	56.480	56.714	54.538	1,700
2023-03-02	54.290	55.050	54.290	55.050	52.938	121
2023-03-01	56.073	56.515	55.459	55.459	53.331	551
2023-02-28	56.587	56.587	56.587	56.587	54.416	235
2023-02-27	57.380	57.380	57.297	57.297	54.906	807
2023-02-24	56.870	57.037	56.870	56.927	54.551	1,230
2023-02-23	57.250	57.603	56.501	56.501	54.144	375
2023-02-22	57.568	57.568	57.054	57.054	54.673	720
2023-02-21	57.020	57.245	56.610	56.610	54.248	340
2023-02-17	57.420	57.630	57.400	57.630	55.225	644
2023-02-16	57.610	57.610	57.610	57.610	55.206	56

← NewerPage 15 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.