Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	65.000	65.000	62.250	62.250	62.250	245
2026-04-21	65.510	66.490	63.930	63.930	63.930	1,557
2026-04-20	66.040	66.880	63.000	64.380	64.380	1,938
2026-04-17	65.000	65.230	61.790	65.010	65.010	443
2026-04-16	64.090	64.090	61.290	63.040	63.040	646
2026-04-15	65.000	65.000	62.510	62.760	62.760	329
2026-04-14	64.090	64.230	62.830	63.537	63.537	197
2026-04-13	62.750	62.810	61.360	62.810	62.810	125
2026-04-10	63.490	63.650	60.850	62.710	62.710	175
2026-04-09	62.390	62.940	61.300	62.616	62.616	1,350
2026-04-08	61.760	61.880	59.630	61.868	61.868	726
2026-04-07	58.900	60.470	57.750	59.172	59.172	474
2026-04-02	60.240	60.670	58.140	59.440	59.440	2,376
2026-04-01	59.200	60.730	58.210	60.650	60.650	845
2026-03-31	56.230	59.190	56.230	58.920	58.920	432
2026-03-30	59.160	60.450	57.290	58.160	58.160	1,618
2026-03-27	61.830	61.830	58.450	59.409	59.409	101
2026-03-26	60.890	61.010	60.000	60.000	60.000	842
2026-03-25	60.000	61.250	58.200	60.460	60.460	614
2026-03-24	56.260	60.170	56.260	59.599	59.599	156
2026-03-23	58.035	58.940	57.010	58.560	58.560	274
2026-03-20	58.000	60.730	57.020	57.660	57.660	74
2026-03-19	59.000	61.780	58.820	59.160	59.160	323
2026-03-18	63.060	64.640	60.512	60.512	60.512	169
2026-03-17	61.480	62.740	61.201	61.640	61.640	934
2026-03-16	61.760	63.290	61.760	62.290	62.290	122
2026-03-13	62.430	62.430	61.200	62.200	62.200	199
2026-03-12	60.780	61.980	60.780	61.792	61.792	268
2026-03-11	62.640	62.640	61.380	61.380	61.380	130
2026-03-10	61.850	62.950	61.410	62.140	62.140	37
2026-03-09	61.580	62.130	60.950	62.010	62.010	1,005
2026-03-06	62.430	63.990	61.738	62.309	62.309	457
2026-03-05	64.140	65.350	63.620	63.880	63.880	65
2026-03-04	63.900	65.630	63.900	64.590	64.590	700
2026-03-03	65.495	66.310	64.561	65.300	65.300	248
2026-03-02	66.600	67.000	65.840	66.690	66.690	6,879
2026-02-27	67.290	67.290	65.970	67.070	67.070	27
2026-02-26	66.690	66.690	65.370	65.740	65.740	438
2026-02-25	67.060	67.700	65.290	65.780	65.780	81
2026-02-24	66.610	67.740	66.420	66.420	66.420	56
2026-02-23	34.150	66.340	34.150	34.150	34.150	150
2026-02-20	65.540	66.690	65.370	66.063	66.063	431
2026-02-19	65.900	67.030	65.357	65.593	65.593	299
2026-02-18	67.120	67.120	66.360	66.361	66.361	935
2026-02-17	67.470	67.970	66.420	66.456	66.456	194
2026-02-13	67.180	67.290	66.070	67.280	67.280	399
2026-02-12	68.080	68.080	66.870	67.170	67.170	563
2026-02-11	68.000	68.430	66.600	67.075	67.075	191
2026-02-10	66.970	67.540	66.120	67.430	67.430	398
2026-02-09	66.010	67.050	65.421	66.210	66.210	1,269
2026-02-06	66.190	67.440	65.500	66.245	66.245	174
2026-02-05	64.800	66.410	64.000	66.260	66.260	4,055
2026-02-04	61.000	64.790	61.000	64.790	64.790	2,375
2026-02-03	58.800	62.710	57.450	61.450	61.450	2,938
2026-02-02	56.100	57.160	56.000	56.865	56.865	225
2026-01-30	57.180	57.180	55.840	56.720	56.720	855
2026-01-29	56.900	56.990	56.000	56.110	56.110	6,844
2026-01-28	57.360	57.360	56.230	56.553	56.553	296
2026-01-27	57.710	57.810	56.720	56.840	56.840	275
2026-01-26	57.360	57.900	56.800	57.030	57.030	1,137

← NewerPage 3 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.