Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	49.440	49.730	49.015	49.316	47.086	6,249
2022-10-28	47.775	49.590	47.737	49.510	47.271	134,393
2022-10-27	48.290	48.338	48.290	48.338	46.151	259
2022-10-25	48.080	49.030	46.545	49.030	46.813	493
2022-10-24	49.555	49.555	49.555	49.555	47.314	29
2022-10-21	49.450	49.450	48.870	48.870	46.660	348
2022-10-19	49.790	49.790	49.790	49.790	47.538	1
2022-10-18	50.335	51.135	50.335	51.135	48.822	398
2022-10-17	48.500	49.065	48.500	49.065	46.846	366
2022-10-13	48.040	48.040	48.040	48.040	45.867	8
2022-10-12	48.470	49.082	48.470	49.082	46.862	7,903
2022-10-11	49.330	49.330	49.330	49.330	47.099	216
2022-10-10	49.195	49.195	48.920	49.020	46.803	247
2022-10-07	48.770	49.940	48.770	49.940	47.681	8,099
2022-10-06	50.370	50.370	50.370	50.370	48.092	76
2022-10-05	49.730	49.730	49.665	49.665	47.419	5
2022-10-04	50.565	50.565	50.343	50.343	48.066	711
2022-10-03	49.388	49.388	49.388	49.388	47.154	227
2022-09-30	47.760	48.940	47.760	48.940	46.726	1,281
2022-09-29	47.679	47.679	47.113	47.311	45.171	881
2022-09-28	49.016	49.016	49.007	49.007	46.791	687
2022-09-27	47.675	48.310	47.675	48.310	46.125	9,373
2022-09-26	48.430	49.860	48.150	48.150	45.972	2,542
2022-09-23	47.360	47.990	47.360	47.990	45.820	38
2022-09-22	53.900	54.120	50.070	50.070	47.806	11,344
2022-09-21	55.270	55.270	54.430	54.430	51.968	6,535
2022-09-20	54.910	54.910	54.910	54.910	52.427	106
2022-09-16	56.640	58.040	56.640	58.040	55.415	13
2022-09-15	57.890	57.890	57.890	57.890	55.272	157
2022-09-14	58.230	58.230	57.670	57.670	55.062	145
2022-09-13	58.920	59.190	58.320	59.190	56.513	8,435
2022-09-12	59.700	60.350	59.700	60.200	57.477	528
2022-09-09	59.070	59.590	59.070	59.557	56.863	100
2022-09-08	57.580	58.830	57.580	58.700	56.045	15
2022-09-07	56.410	57.620	56.300	57.620	55.014	30,221
2022-09-06	55.940	55.940	55.205	55.509	52.999	275
2022-09-02	56.850	56.850	56.010	56.010	53.477	9,307
2022-09-01	55.340	55.340	54.662	54.926	52.442	428
2022-08-31	55.985	56.100	55.775	56.094	53.557	925
2022-08-30	57.175	57.175	56.180	56.180	53.448	728
2022-08-26	59.960	59.960	59.020	59.020	56.150	348
2022-08-25	61.320	61.320	60.225	60.370	57.435	131
2022-08-24	60.925	61.494	60.925	61.494	58.504	112
2022-08-23	60.610	60.610	60.425	60.425	57.487	352
2022-08-22	60.850	60.850	60.375	60.397	57.460	2,857
2022-08-19	61.630	61.810	60.910	61.570	58.576	36,850
2022-08-18	61.555	61.580	61.450	61.580	58.586	198
2022-08-17	60.900	61.410	60.900	61.410	58.424	535
2022-08-16	59.872	61.430	59.840	61.220	58.243	228
2022-08-15	59.440	60.190	59.440	60.190	57.263	204
2022-08-12	58.150	59.837	58.150	59.538	56.643	530
2022-08-11	57.670	58.130	57.230	58.120	55.294	976
2022-08-10	56.177	57.389	56.150	57.245	54.461	504
2022-08-09	56.830	56.830	55.168	55.168	52.485	2,505
2022-08-08	56.520	58.660	56.520	57.660	54.856	253
2022-08-05	58.460	58.510	56.030	56.405	53.662	629
2022-08-04	67.220	67.220	58.930	59.121	56.247	1,698
2022-08-03	72.080	72.440	71.420	71.518	68.040	696
2022-08-02	72.930	72.930	72.062	72.062	68.558	1,519
2022-07-29	73.770	73.900	73.737	73.737	70.152	77

← NewerPage 17 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.