Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	63.320	63.420	61.140	63.280	63.280	11
2026-07-20	62.480	63.260	62.085	62.130	62.130	1,798
2026-07-17	62.590	64.095	62.210	62.450	62.450	100
2026-07-16	60.800	63.030	60.100	62.830	62.830	146
2026-07-15	60.110	61.100	59.880	60.660	60.660	36
2026-07-14	62.010	62.010	59.570	60.440	60.440	482
2026-07-13	60.170	62.430	60.170	60.830	60.830	718
2026-07-10	60.540	61.960	60.540	61.900	61.900	144
2026-07-09	60.750	62.120	60.010	61.470	61.470	171
2026-07-08	62.170	63.090	60.040	60.410	60.410	500
2026-07-07	63.640	63.750	63.040	63.040	63.040	17
2026-07-06	63.090	63.960	61.330	62.640	62.640	3,780
2026-07-02	62.360	62.955	61.450	62.650	62.650	208
2026-07-01	62.690	62.930	61.660	61.730	61.730	932
2026-06-30	61.720	62.510	61.190	62.310	62.310	418
2026-06-29	61.315	61.960	61.050	61.540	61.540	907
2026-06-26	61.650	62.120	59.550	61.580	61.580	2,992
2026-06-25	61.460	62.070	60.390	61.430	61.430	309
2026-06-24	60.190	62.500	60.120	61.810	61.810	466
2026-06-23	58.200	60.820	56.000	60.675	60.675	1,434
2026-06-22	57.500	58.650	57.040	58.050	58.050	736
2026-06-18	58.570	58.720	57.350	57.910	57.910	497
2026-06-17	59.020	59.020	56.160	58.190	58.190	278
2026-06-16	58.130	58.300	55.660	58.090	58.090	338
2026-06-15	55.750	58.370	55.750	57.715	57.715	3,507
2026-06-12	54.630	61.842	54.113	56.970	56.970	1,792
2026-06-11	55.700	55.880	53.070	55.020	55.020	26
2026-06-10	55.800	55.800	52.500	55.641	55.641	1,222
2026-06-09	53.330	54.295	52.150	54.295	54.295	820
2026-06-08	53.450	54.130	51.810	52.490	52.490	175
2026-06-05	52.820	54.360	51.910	52.910	52.910	554
2026-06-04	52.830	55.060	52.380	52.450	52.450	650
2026-06-03	54.490	54.600	52.150	52.938	52.938	311
2026-06-02	54.230	56.280	53.130	54.420	54.420	589
2026-06-01	55.170	55.970	53.600	54.130	54.130	3,914
2026-05-29	56.800	56.940	54.450	55.292	55.292	1,250
2026-05-28	56.990	56.990	55.090	56.370	56.370	3,013
2026-05-27	57.340	57.830	53.000	56.442	56.442	1,302
2026-05-26	57.640	57.640	54.940	56.520	56.520	218
2026-05-22	54.720	57.840	54.570	56.200	56.200	234
2026-05-21	57.370	57.840	55.280	56.790	56.790	1,774
2026-05-20	55.660	55.940	53.260	55.820	55.820	751
2026-05-19	56.270	57.180	53.920	55.220	55.220	300
2026-05-18	55.550	57.320	55.300	56.290	56.290	6,500
2026-05-15	54.840	57.010	54.840	55.580	55.580	210
2026-05-14	57.380	58.270	54.710	56.880	56.880	93
2026-05-13	55.620	58.380	55.620	56.895	56.895	174
2026-05-12	58.230	58.230	57.210	57.530	57.530	1,702
2026-05-11	58.630	59.790	57.620	58.430	58.430	1,096
2026-05-08	57.890	60.310	57.530	59.470	59.470	87
2026-05-07	58.280	59.390	58.190	59.300	59.300	5,956
2026-05-06	57.000	59.930	56.080	59.385	59.385	1,043
2026-05-05	60.950	62.850	57.800	58.870	58.870	560
2026-05-01	61.690	61.690	60.470	61.250	61.250	44
2026-04-30	61.420	61.420	59.440	60.390	60.390	80
2026-04-29	63.400	63.400	60.420	60.420	60.420	46
2026-04-28	60.850	63.090	59.540	60.970	60.970	145
2026-04-27	60.850	63.040	60.710	61.770	61.770	272
2026-04-24	63.750	64.270	61.263	61.480	61.480	750
2026-04-23	64.600	64.870	62.050	63.813	63.813	316

← NewerPage 2 of 5 · 242 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.