Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	70.040	70.040	70.040	70.040	66.634	3
2022-07-26	69.610	69.610	69.610	69.610	66.225	19
2022-07-22	72.180	72.180	71.860	71.860	68.366	128
2022-07-21	71.240	71.320	70.990	71.105	67.648	336
2022-07-20	70.618	70.618	70.575	70.575	67.143	506
2022-07-18	66.810	66.810	66.810	66.810	63.561	1
2022-07-14	66.560	66.570	65.550	65.550	62.363	122
2022-07-13	67.630	67.630	67.630	67.630	64.341	19
2022-07-12	68.250	68.490	68.250	68.490	65.160	30
2022-07-08	69.950	69.950	69.250	69.250	65.883	47
2022-07-07	71.960	71.960	71.300	71.460	67.985	225
2022-07-06	70.430	70.430	70.430	70.430	67.005	697
2022-07-05	69.980	69.980	69.980	69.980	66.577	540
2022-07-01	70.930	70.930	70.930	70.930	67.481	161
2022-06-29	70.330	70.330	68.533	68.533	65.200	55
2022-06-28	70.570	70.830	70.570	70.830	67.386	62
2022-06-27	71.585	72.100	70.730	70.940	67.491	722
2022-06-24	66.110	70.255	66.110	70.255	66.839	242
2022-06-23	65.750	65.750	64.810	64.810	61.659	2
2022-06-22	65.390	65.440	65.390	65.440	62.258	57
2022-06-21	65.611	65.611	65.230	65.230	62.058	47
2022-06-20	64.000	64.000	64.000	64.000	60.888	172
2022-06-17	63.150	64.590	63.150	64.590	61.449	1,160
2022-06-15	67.430	67.430	65.450	65.450	62.267	373
2022-06-14	67.120	67.120	67.120	67.120	63.856	51
2022-06-13	66.500	66.520	66.500	66.520	63.285	253
2022-06-10	69.729	69.990	68.915	68.915	65.564	121
2022-06-09	71.150	71.150	71.150	71.150	67.690	48
2022-06-08	73.690	73.690	72.820	72.820	69.279	1,631
2022-06-07	73.180	73.180	73.150	73.150	69.593	33
2022-06-06	74.010	74.400	74.010	74.400	70.782	164
2022-06-01	71.220	71.220	70.877	70.877	67.431	266
2022-05-31	72.030	72.055	71.560	71.940	68.442	425
2022-05-27	72.700	73.270	72.680	73.210	69.457	21
2022-05-26	71.980	71.980	71.980	71.980	68.290	29
2022-05-25	69.963	70.300	69.963	70.300	66.696	653
2022-05-23	69.760	69.760	69.760	69.760	66.183	19
2022-05-20	70.030	70.030	70.030	70.030	66.440	109
2022-05-19	69.960	69.960	69.960	69.960	66.373	8
2022-05-18	70.840	70.840	70.840	70.840	67.208	13
2022-05-17	76.020	76.020	73.420	73.420	69.656	14
2022-05-13	70.870	70.870	70.870	70.870	67.237	418
2022-05-12	68.390	68.390	67.510	68.150	64.656	3,174
2022-05-11	69.860	69.860	67.970	67.970	64.485	326
2022-05-10	71.918	71.918	67.870	67.870	64.390	1,658
2022-05-09	70.280	71.050	69.560	69.560	65.994	757
2022-05-06	72.660	72.660	72.660	72.660	68.935	62
2022-05-05	81.250	81.250	75.020	76.990	73.043	33
2022-05-04	82.120	82.120	81.082	81.082	76.925	120
2022-05-03	81.070	81.970	81.070	81.970	77.767	68
2022-04-27	81.010	81.010	81.010	81.010	76.857	1,422
2022-04-26	82.625	83.000	82.100	82.100	77.891	62
2022-04-25	86.000	86.000	84.590	84.590	80.253	164
2022-04-22	88.000	88.000	88.000	88.000	83.488	3,705
2022-04-21	88.863	88.863	88.863	88.863	84.307	10,987
2022-04-20	89.579	89.579	89.579	89.579	84.986	17
2022-04-19	86.330	86.330	86.330	86.330	81.904	393
2022-04-14	87.160	87.160	87.160	87.160	82.691	3
2022-04-13	86.830	87.500	86.830	87.500	83.014	4
2022-04-12	88.050	88.050	86.180	86.280	81.856	33,700

← NewerPage 18 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.