Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	56.738	57.700	56.738	57.700	55.292	4,396
2023-02-14	56.309	56.570	56.125	56.570	54.210	787
2023-02-13	54.836	55.160	54.836	55.160	52.858	173
2023-02-10	54.200	54.738	54.170	54.738	52.454	508
2023-02-08	57.195	57.195	57.015	57.015	54.636	128
2023-02-07	58.470	58.762	58.167	58.167	55.740	858
2023-02-06	57.550	58.278	57.550	58.060	55.637	1,787
2023-02-03	60.195	61.085	59.355	59.355	56.878	68,775
2023-02-02	55.775	55.775	54.890	54.890	52.600	546
2023-02-01	57.865	57.990	57.530	57.570	55.168	2,609
2023-01-30	58.255	58.255	58.255	58.255	55.824	77
2023-01-27	56.910	57.195	56.910	57.195	54.809	260
2023-01-26	56.991	56.991	56.991	56.991	54.613	180
2023-01-25	56.075	56.075	55.650	55.655	53.333	138
2023-01-23	58.670	58.670	58.670	58.670	56.222	64
2023-01-20	57.305	57.525	56.985	57.525	55.125	429
2023-01-17	57.030	57.140	56.240	56.690	54.325	4,207
2023-01-13	56.790	56.950	56.649	56.815	54.444	1,172
2023-01-12	56.585	56.585	56.386	56.440	54.085	339
2023-01-11	56.515	56.525	55.999	55.999	53.662	207
2023-01-10	55.836	56.010	55.541	56.010	53.673	480
2023-01-09	54.767	56.065	54.767	56.065	53.726	1,266
2023-01-06	53.880	53.880	53.880	53.880	51.632	519
2023-01-05	52.160	52.545	52.160	52.545	50.353	1,051
2023-01-04	52.800	52.950	52.800	52.950	50.741	165
2023-01-03	51.410	51.425	51.410	51.425	49.279	53
2022-12-29	50.970	51.748	50.970	51.748	49.588	257
2022-12-23	51.290	51.290	51.280	51.280	49.140	100
2022-12-20	50.550	50.630	50.550	50.630	48.517	1,094
2022-12-19	51.435	51.435	51.010	51.010	48.882	136
2022-12-16	51.365	51.365	51.365	51.365	49.222	878
2022-12-14	53.760	54.170	53.760	54.170	51.910	354
2022-12-13	55.325	55.325	55.190	55.190	52.887	332
2022-12-12	53.548	53.548	53.548	53.548	51.314	17
2022-12-09	53.778	53.800	53.778	53.800	51.555	199
2022-12-08	53.580	53.580	53.580	53.580	51.344	131
2022-12-07	54.961	54.961	54.961	54.961	52.668	656
2022-12-06	54.360	54.365	53.950	53.950	51.699	1,394
2022-12-02	55.490	55.490	55.490	55.490	53.175	9
2022-12-01	56.532	56.645	56.532	56.645	54.281	293
2022-11-30	53.820	53.820	53.820	53.820	51.574	22
2022-11-29	54.740	54.740	54.740	54.740	52.264	15
2022-11-28	55.640	55.640	55.600	55.600	53.085	506
2022-11-25	56.530	56.530	56.090	56.090	53.553	218
2022-11-23	55.440	55.440	55.440	55.440	52.933	4
2022-11-22	55.190	55.190	55.190	55.190	52.694	6,639
2022-11-21	54.550	54.550	54.550	54.550	52.083	422
2022-11-18	55.300	55.300	54.706	54.706	52.232	5,140
2022-11-17	53.505	53.505	53.475	53.475	51.057	749
2022-11-16	55.182	55.430	55.180	55.430	52.923	78
2022-11-15	57.400	57.400	56.769	56.769	54.201	6,922
2022-11-14	56.450	57.095	55.880	56.305	53.759	66,287
2022-11-11	53.959	56.770	53.959	56.770	54.203	452
2022-11-10	51.660	51.660	51.660	51.660	49.324	13
2022-11-09	50.330	50.330	49.997	50.000	47.738	329
2022-11-08	50.710	51.610	50.570	50.600	48.312	65,349
2022-11-07	51.620	51.620	50.310	50.310	48.035	144
2022-11-04	49.830	50.219	49.478	49.735	47.486	272
2022-11-03	47.850	53.090	47.850	51.433	49.107	159,888
2022-11-02	49.640	49.640	49.640	49.640	47.395	2

← NewerPage 16 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.