Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	50.050	50.050	49.690	50.040	49.838	32
2025-10-23	49.860	50.650	49.530	49.530	49.331	812
2025-10-22	49.650	50.080	49.330	49.630	49.430	119
2025-10-21	49.450	49.880	49.370	49.430	49.231	144
2025-10-20	48.400	48.910	48.400	48.880	48.683	1,037
2025-10-17	48.270	48.490	48.110	48.220	48.026	110
2025-10-16	47.570	48.250	47.330	48.090	47.896	27
2025-10-15	47.790	48.528	47.600	47.846	47.654	6,044
2025-10-14	47.110	47.420	46.640	47.366	47.176	26
2025-10-13	47.960	47.960	47.100	47.280	47.090	50
2025-10-10	47.630	47.980	47.300	47.309	47.118	159
2025-10-09	48.710	49.000	48.045	48.045	47.851	45
2025-10-08	48.850	48.860	48.270	48.820	48.623	36
2025-10-07	49.520	49.630	48.350	48.350	48.155	731
2025-10-06	49.590	49.800	49.480	49.580	49.380	43
2025-10-03	50.480	50.830	50.010	50.378	50.175	70
2025-10-02	50.510	50.760	50.120	50.530	50.326	414
2025-10-01	50.050	50.720	50.050	50.069	49.867	3,965
2025-09-30	49.370	50.332	47.000	50.332	50.129	394
2025-09-29	49.790	49.790	48.960	49.488	49.289	117
2025-09-26	49.274	49.490	48.330	49.284	49.085	37
2025-09-25	48.410	48.860	47.746	47.748	47.556	444
2025-09-24	48.580	48.940	48.560	48.670	48.474	292
2025-09-23	48.850	49.070	48.610	48.610	48.414	84
2025-09-22	48.709	49.160	48.620	48.669	48.473	141
2025-09-19	49.360	49.360	48.898	48.898	48.701	71
2025-09-18	48.944	49.230	48.834	49.170	48.972	95
2025-09-17	50.700	50.700	49.740	49.840	49.639	208
2025-09-16	50.110	50.170	49.492	49.676	49.476	504
2025-09-15	51.270	51.360	48.800	50.040	49.838	977
2025-09-12	50.560	51.129	50.560	51.129	50.923	51
2025-09-11	50.345	51.020	49.950	50.800	50.595	481
2025-09-10	49.990	50.330	47.000	49.900	49.699	66
2025-09-09	51.000	51.000	50.550	50.570	50.366	85
2025-09-08	50.664	50.760	50.360	50.750	50.546	365
2025-09-05	51.114	51.220	50.400	50.727	50.523	11,313
2025-09-04	50.860	50.860	49.900	50.070	49.868	258
2025-09-03	50.368	50.600	49.235	49.870	49.669	1,032
2025-09-02	51.872	51.920	50.995	51.048	50.842	138
2025-08-29	52.320	52.550	49.220	52.250	51.840	1,433
2025-08-28	52.210	52.840	47.670	51.810	51.404	161
2025-08-27	52.150	52.660	52.000	52.179	51.769	949
2025-08-26	52.980	53.160	52.722	52.830	52.416	478
2025-08-22	53.227	54.140	52.960	54.140	53.716	259
2025-08-21	53.060	53.060	52.440	52.970	52.555	16
2025-08-20	53.470	53.550	52.860	53.000	52.584	183
2025-08-19	53.350	53.580	53.080	53.172	52.755	200
2025-08-18	54.050	54.050	52.780	53.880	53.458	6
2025-08-15	53.760	53.970	53.330	53.490	53.071	5
2025-08-14	54.170	54.570	53.170	53.300	52.882	4
2025-08-13	53.500	54.255	53.290	54.255	53.830	529
2025-08-12	53.730	54.040	52.980	53.055	52.639	303
2025-08-11	54.240	54.490	53.905	53.905	53.482	69
2025-08-08	53.810	54.420	53.810	53.890	53.467	85
2025-08-07	53.220	54.200	52.770	54.200	53.775	112
2025-08-06	54.730	54.770	53.720	53.730	53.309	74
2025-08-05	58.800	59.170	55.185	55.620	55.184	480
2025-08-04	56.990	57.506	56.920	57.506	57.055	62
2025-08-01	56.720	57.380	56.250	56.350	55.908	148
2025-07-31	57.160	57.722	57.000	57.722	57.269	1,086

← NewerPage 5 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.