Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	55.900	57.269	55.840	56.920	56.920	505
2026-01-22	55.930	56.790	55.530	56.480	56.480	342
2026-01-21	55.920	55.970	54.980	55.186	55.186	809
2026-01-20	56.200	56.250	55.385	55.452	55.452	300
2026-01-16	56.470	56.470	55.290	55.620	55.620	182
2026-01-15	56.400	56.500	55.590	55.850	55.850	58
2026-01-14	55.290	56.280	55.060	56.020	56.020	52
2026-01-13	56.200	56.200	54.920	55.217	55.217	58
2026-01-12	55.960	56.120	55.070	55.500	55.500	97
2026-01-09	55.180	55.370	54.780	55.350	55.350	1,786
2026-01-08	52.990	54.677	52.360	54.677	54.677	145
2026-01-07	54.330	55.120	52.992	53.635	53.635	503
2026-01-06	54.690	55.900	53.750	54.160	54.160	715
2026-01-05	53.890	54.160	52.900	54.035	54.035	1,551
2026-01-02	53.350	53.650	52.438	52.810	52.810	23
2025-12-31	53.290	53.670	52.970	53.170	53.170	33
2025-12-30	53.690	53.690	52.790	53.290	53.290	470
2025-12-29	52.680	53.110	52.050	53.080	53.080	20,825
2025-12-24	52.230	52.630	51.750	52.350	52.350	28
2025-12-23	51.870	52.750	51.830	52.270	52.270	668
2025-12-22	52.660	53.270	51.350	52.270	52.270	1,609
2025-12-19	52.890	52.920	52.100	52.470	52.470	860
2025-12-18	52.520	52.902	51.710	52.755	52.755	1,071
2025-12-17	52.200	52.220	51.580	51.937	51.937	278
2025-12-16	51.980	52.030	51.030	51.650	51.650	380
2025-12-15	51.240	51.470	50.670	51.190	51.190	1,190
2025-12-12	49.130	50.848	48.820	50.848	50.848	1,265
2025-12-11	47.800	49.093	47.750	48.630	48.630	446
2025-12-10	46.900	47.310	46.550	47.310	47.310	5
2025-12-09	47.760	48.040	46.960	46.960	46.960	466
2025-12-08	49.520	49.520	47.600	47.809	47.809	20,628
2025-12-05	48.460	49.420	48.460	49.290	49.290	813
2025-12-04	48.910	49.120	48.300	48.834	48.834	341
2025-12-03	49.050	49.070	48.870	48.870	48.870	6
2025-12-02	49.370	49.420	48.347	48.347	48.347	44
2025-12-01	49.530	49.670	48.910	49.534	49.534	135
2025-11-28	49.840	49.900	49.500	49.585	49.585	739
2025-11-26	49.510	49.670	49.430	49.642	49.442	463
2025-11-25	48.940	49.625	48.410	49.560	49.360	536
2025-11-24	50.120	50.120	48.720	49.142	48.944	247
2025-11-21	47.980	50.124	47.530	49.860	49.659	458
2025-11-20	47.920	48.040	47.650	47.868	47.675	146
2025-11-19	47.910	48.030	47.215	47.530	47.339	198
2025-11-18	47.380	48.040	47.190	47.652	47.460	329
2025-11-17	48.280	48.500	47.680	47.729	47.537	1,079
2025-11-14	47.810	48.170	47.205	47.590	47.398	710
2025-11-13	47.085	48.250	46.930	48.100	47.906	559
2025-11-12	47.350	47.660	46.674	46.674	46.486	3,333
2025-11-11	46.760	47.544	46.760	47.183	46.993	1,083
2025-11-10	47.398	48.570	46.157	46.470	46.283	985
2025-11-07	48.490	49.010	48.330	48.754	48.558	170
2025-11-06	49.770	49.770	48.340	48.400	48.205	237
2025-11-05	47.500	48.972	47.440	48.850	48.653	1,536
2025-11-04	46.190	48.120	45.380	47.720	47.528	2,656
2025-11-03	46.690	47.055	46.500	47.055	46.865	356
2025-10-31	46.386	47.130	46.386	46.854	46.665	353
2025-10-30	47.630	47.900	47.330	47.440	47.249	163
2025-10-29	48.770	48.970	47.730	47.730	47.538	742
2025-10-28	49.320	49.690	49.280	49.390	49.191	154
2025-10-27	49.930	50.260	49.550	50.050	49.848	456

← NewerPage 4 of 20 · 1,178 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.