Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	57.925	58.800	57.800	58.745	58.284	485
2025-07-29	58.960	58.960	58.420	58.530	58.071	7
2025-07-28	58.700	58.980	58.390	58.390	57.932	122
2025-07-25	59.620	59.620	58.380	58.515	58.056	2,509
2025-07-24	59.780	59.910	59.165	59.165	58.701	84
2025-07-23	59.970	60.141	59.700	60.141	59.669	506
2025-07-22	58.687	59.331	57.900	59.331	58.866	898
2025-07-21	57.595	58.150	57.490	57.740	57.287	97
2025-07-18	58.250	58.250	57.746	57.889	57.435	37
2025-07-17	58.309	58.390	57.700	57.772	57.319	118
2025-07-16	57.910	57.910	57.480	57.690	57.238	13
2025-07-15	58.106	58.450	57.761	57.761	57.308	68
2025-07-14	58.210	58.320	57.950	57.950	57.496	42
2025-07-11	57.950	58.310	57.950	58.110	57.654	10
2025-07-10	57.950	58.720	57.950	58.665	58.205	24
2025-07-09	57.920	57.960	57.470	57.470	57.019	842
2025-07-08	58.580	59.052	58.350	58.969	58.506	691
2025-07-07	58.580	59.000	58.400	58.745	58.284	488
2025-07-03	59.000	59.000	58.330	58.852	58.390	56
2025-07-02	58.250	58.375	56.000	58.375	57.917	1,892
2025-07-01	56.090	58.260	55.780	57.810	57.357	433
2025-06-30	56.155	56.310	55.950	55.950	55.511	129
2025-06-27	57.400	57.400	56.710	56.860	56.414	164
2025-06-26	57.540	57.690	57.200	57.300	56.851	121
2025-06-25	56.488	56.735	56.420	56.735	56.290	70
2025-06-24	56.690	57.050	56.680	56.730	56.285	125
2025-06-23	56.208	56.635	55.890	56.010	55.571	453
2025-06-20	56.244	56.320	55.880	55.900	55.462	57
2025-06-18	55.220	56.370	55.100	55.992	55.553	412
2025-06-17	56.000	56.000	55.510	55.826	55.389	103
2025-06-16	55.072	55.815	54.880	55.815	55.377	465
2025-06-13	54.440	54.670	54.000	54.520	54.093	576
2025-06-12	54.720	55.330	54.580	55.310	54.876	901
2025-06-11	54.560	55.010	54.420	54.650	54.222	135
2025-06-10	54.170	54.980	54.170	54.930	54.499	6
2025-06-09	53.650	54.505	53.360	54.505	54.078	1,669
2025-06-06	53.950	54.050	53.510	53.740	53.319	20
2025-06-05	53.240	53.620	53.082	53.610	53.190	111
2025-06-04	53.550	53.550	53.340	53.490	53.071	10
2025-06-03	52.140	53.340	52.140	53.314	52.896	319
2025-06-02	53.240	53.460	52.400	52.690	52.277	178
2025-05-30	53.600	53.600	53.400	53.400	52.981	2
2025-05-29	52.860	53.280	52.860	53.070	52.455	89
2025-05-28	53.310	53.420	53.120	53.120	52.505	105
2025-05-27	52.142	52.808	52.142	52.808	52.197	96
2025-05-23	52.790	52.790	52.140	52.190	51.586	14
2025-05-22	53.680	53.860	52.945	52.945	52.332	222
2025-05-21	54.180	54.240	54.005	54.005	53.380	56
2025-05-20	53.945	54.400	53.850	54.400	53.770	93
2025-05-19	53.454	53.955	53.190	53.930	53.306	296
2025-05-16	53.320	53.520	52.950	53.520	52.900	242
2025-05-15	53.300	53.310	52.820	53.130	52.515	15
2025-05-14	52.810	53.410	52.590	52.780	52.169	104
2025-05-13	53.500	53.940	52.701	52.701	52.091	262
2025-05-12	53.240	53.750	52.820	52.905	52.292	99
2025-05-09	51.490	51.986	51.490	51.986	51.384	6
2025-05-08	51.140	52.110	51.140	52.110	51.507	175
2025-05-07	52.600	52.600	50.918	51.035	50.444	321
2025-05-06	53.710	53.910	52.090	52.110	51.507	1,985
2025-05-02	51.740	51.890	51.240	51.240	50.647	191

← NewerPage 6 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.