Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	89.070	89.070	89.070	89.070	84.503	104
2022-04-05	89.500	90.030	89.500	90.000	85.386	384
2022-04-04	88.760	88.760	88.760	88.760	84.209	357
2022-04-01	88.940	88.940	88.940	88.940	84.380	198
2022-03-30	90.790	90.790	90.770	90.770	86.116	702
2022-03-28	94.510	94.510	94.510	94.510	89.664	80
2022-03-25	92.920	94.450	92.920	94.450	89.608	279
2022-03-22	93.650	93.650	93.650	93.650	88.849	60
2022-03-21	92.640	93.070	92.640	93.070	88.298	723
2022-03-18	91.340	91.340	90.680	90.874	86.214	8,711
2022-03-17	90.600	90.600	89.980	89.980	85.367	163
2022-03-16	90.210	90.715	90.210	90.540	85.898	32
2022-03-15	89.300	89.300	88.900	88.900	84.342	15
2022-03-14	88.000	88.210	87.230	88.210	83.687	101
2022-03-10	85.550	85.550	85.550	85.550	81.164	1,335
2022-03-09	89.350	89.350	86.330	86.330	81.904	31
2022-03-07	91.340	92.640	91.340	91.615	86.918	128
2022-03-03	91.100	91.100	89.730	89.730	85.130	100
2022-03-02	86.930	88.390	86.930	88.390	83.858	50
2022-03-01	90.030	90.030	86.165	86.165	81.747	314
2022-02-25	88.560	90.930	88.560	90.930	86.078	26
2022-02-24	87.000	87.350	86.105	87.350	82.689	199
2022-02-22	90.444	90.444	90.444	90.444	85.618	841
2022-02-15	92.380	92.380	92.380	92.380	87.451	675
2022-02-10	92.970	92.970	92.970	92.970	88.009	73
2022-02-09	94.820	94.820	94.200	94.200	89.174	1,247
2022-02-08	92.250	93.840	92.230	93.840	88.833	28
2022-02-07	93.200	93.460	93.200	93.280	88.303	236
2022-02-04	91.980	93.500	91.980	93.500	88.511	22
2022-02-03	93.850	93.850	93.850	93.850	88.842	7
2022-02-02	96.560	96.560	96.560	96.560	91.408	1,724
2022-02-01	97.500	97.830	95.490	96.030	90.906	1,072
2022-01-31	93.980	97.160	93.980	97.160	91.976	5,501
2022-01-28	94.640	94.640	93.150	94.080	89.060	13
2022-01-27	92.160	94.570	92.160	93.240	88.265	566
2022-01-26	87.260	87.400	86.600	86.600	81.979	923
2022-01-25	84.830	84.830	84.820	84.820	80.294	34
2022-01-24	86.470	86.910	85.960	85.960	81.373	18
2022-01-20	90.790	91.600	90.790	91.600	86.713	225
2022-01-19	89.900	91.750	89.900	91.750	86.855	2
2022-01-18	89.660	90.350	89.280	89.280	84.516	531
2022-01-14	89.930	89.930	89.930	89.930	85.132	136
2022-01-13	90.910	91.730	90.910	91.730	86.836	25
2022-01-10	90.540	90.540	89.430	89.430	84.658	1,079
2022-01-07	90.800	91.580	90.800	91.580	86.694	43
2022-01-06	92.040	92.040	92.040	92.040	87.129	3
2022-01-05	90.460	92.310	89.280	92.310	87.385	250
2022-01-04	92.000	92.000	91.210	91.210	86.343	373
2021-12-30	95.600	95.600	95.600	95.600	90.499	80
2021-12-29	94.510	95.494	94.510	95.290	90.206	761
2021-12-23	90.240	90.240	90.240	90.240	85.425	25
2021-12-22	89.050	89.050	89.050	89.050	84.299	133
2021-12-21	90.320	90.320	89.802	89.802	85.010	301
2021-12-20	89.870	90.150	89.870	90.150	85.340	2
2021-12-17	92.560	93.520	92.560	93.520	88.530	626
2021-12-16	92.200	92.460	92.030	92.030	87.120	90
2021-12-15	92.160	92.160	91.410	91.410	86.533	139
2021-12-14	93.200	93.693	92.570	92.570	87.631	100
2021-12-13	92.990	94.470	92.990	93.830	88.824	48
2021-12-10	92.560	93.120	92.560	93.120	88.151	143

← NewerPage 19 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.