Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	51.410	51.630	51.180	51.200	50.607	166
2025-04-30	51.758	52.340	51.640	51.854	51.254	1,156
2025-04-29	51.135	52.270	50.440	52.270	51.665	1,007
2025-04-28	51.440	52.000	49.910	49.910	49.332	194
2025-04-25	50.190	50.670	50.190	50.670	50.083	847
2025-04-24	49.640	50.246	49.590	50.165	49.584	260
2025-04-23	49.000	49.700	48.370	48.370	47.810	541
2025-04-22	47.950	48.416	47.950	48.410	47.849	11
2025-04-17	47.470	47.680	47.210	47.680	47.128	209
2025-04-16	48.220	48.220	47.200	47.200	46.653	156
2025-04-15	48.670	48.750	48.018	48.018	47.462	139
2025-04-14	48.170	48.780	48.170	48.380	47.820	95
2025-04-11	46.030	48.084	46.030	48.084	47.527	639
2025-04-10	46.360	46.470	45.380	45.400	44.874	59
2025-04-09	44.400	46.800	43.720	46.800	46.258	171
2025-04-08	47.499	48.150	46.090	46.090	45.556	144
2025-04-07	47.100	47.173	46.370	47.010	46.466	212
2025-04-04	49.760	49.995	49.135	49.485	48.912	372
2025-04-03	50.355	50.790	50.260	50.470	49.886	136
2025-04-02	51.920	52.200	51.875	52.055	51.452	121
2025-04-01	52.380	52.380	51.960	51.980	51.378	36
2025-03-31	51.670	51.870	51.080	51.555	50.958	116
2025-03-28	51.690	51.910	51.220	51.220	50.627	13
2025-03-27	51.440	52.150	51.260	51.895	51.294	575
2025-03-26	50.460	51.044	50.270	50.900	50.311	8
2025-03-25	51.050	51.090	50.620	50.620	50.034	552
2025-03-24	50.865	51.050	50.050	50.489	49.905	72
2025-03-21	50.750	51.370	50.545	50.760	50.172	144
2025-03-20	51.840	51.980	51.490	51.832	51.232	905
2025-03-19	51.970	52.060	51.620	51.720	51.121	93
2025-03-18	52.150	52.340	51.451	51.481	50.885	219
2025-03-17	52.010	52.819	51.650	52.690	52.080	329
2025-03-14	51.390	51.470	51.330	51.380	50.785	11
2025-03-13	51.010	51.728	50.858	51.040	50.449	1,042
2025-03-12	51.970	51.970	50.868	51.570	50.973	581
2025-03-11	54.280	54.280	52.292	52.620	52.011	964
2025-03-10	55.210	55.210	53.850	54.360	53.731	1,140
2025-03-07	51.920	54.200	51.920	54.200	53.572	545
2025-03-06	51.620	51.730	51.000	51.240	50.647	50
2025-03-05	51.990	51.990	51.326	51.326	50.732	291
2025-03-04	51.853	52.180	51.645	51.791	51.191	233
2025-03-03	52.520	53.000	52.240	52.432	51.825	339
2025-02-28	52.010	52.760	52.010	52.392	51.785	677
2025-02-27	51.570	52.380	51.350	52.159	51.358	30
2025-02-26	51.705	51.960	51.260	51.670	50.876	539
2025-02-25	50.950	51.410	50.950	51.410	50.620	448
2025-02-24	51.500	51.530	50.956	50.956	50.173	319
2025-02-21	50.528	51.230	50.400	51.009	50.225	1,520
2025-02-20	49.310	49.640	49.310	49.470	48.710	89
2025-02-19	49.150	49.710	49.150	49.320	48.562	359
2025-02-18	49.630	50.020	49.530	49.965	49.197	180
2025-02-14	49.570	50.370	49.570	50.100	49.330	718
2025-02-13	49.930	49.950	48.650	49.100	48.345	370
2025-02-12	49.250	49.800	49.020	49.800	49.035	283
2025-02-11	50.410	50.690	50.000	50.600	49.822	42
2025-02-10	50.910	50.910	50.420	50.660	49.881	134
2025-02-07	51.120	51.590	50.535	50.725	49.945	586
2025-02-06	52.320	52.490	50.765	51.349	50.559	1,403
2025-02-05	52.430	52.540	51.280	52.099	51.298	595
2025-02-04	52.170	52.415	50.890	51.130	50.344	5,378

← NewerPage 7 of 20 · 1,171 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.