Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	54.580	55.604	54.580	55.604	54.749	85
2025-01-31	55.610	56.500	55.600	55.600	54.745	9,480
2025-01-30	56.260	56.950	55.969	56.230	55.366	1,969
2025-01-29	55.560	56.070	55.530	55.960	55.100	992
2025-01-28	56.459	56.590	55.910	55.910	55.051	1,317
2025-01-27	55.560	56.220	55.560	56.220	55.356	579
2025-01-24	55.520	55.650	55.155	55.275	54.425	1,972
2025-01-23	54.495	55.220	54.240	55.212	54.363	636
2025-01-22	54.800	54.820	54.440	54.580	53.741	1,912
2025-01-21	54.610	55.380	54.400	54.919	54.075	1,363
2025-01-17	54.670	54.820	54.480	54.480	53.643	971
2025-01-16	53.260	53.890	53.260	53.700	52.875	548
2025-01-15	55.470	55.710	54.265	54.650	53.810	599
2025-01-14	53.580	54.260	53.505	54.240	53.406	626
2025-01-13	52.002	52.920	52.002	52.830	52.018	847
2025-01-10	52.720	53.005	52.224	52.224	51.422	299
2025-01-08	53.410	53.640	53.000	53.380	52.560	2,100
2025-01-07	54.260	54.871	54.260	54.630	53.790	104
2025-01-06	55.000	55.190	54.300	54.760	53.918	164
2025-01-03	54.400	54.670	54.110	54.170	53.337	1,144
2025-01-02	55.790	55.790	55.009	55.069	54.223	2,395
2024-12-31	55.360	55.405	54.865	54.865	54.022	264
2024-12-30	55.510	55.590	54.880	55.355	54.504	528
2024-12-27	56.190	56.520	55.680	55.680	54.824	15
2024-12-24	55.680	56.090	55.630	56.000	55.139	53
2024-12-23	55.659	55.840	55.220	55.560	54.706	58
2024-12-20	55.000	56.435	55.000	56.435	55.568	760
2024-12-19	56.052	56.120	55.660	55.715	54.859	935
2024-12-18	57.890	57.890	56.760	56.760	55.888	1,015
2024-12-17	57.340	58.110	57.260	57.850	56.961	1,720
2024-12-16	58.260	58.860	58.260	58.690	57.788	1,569
2024-12-13	58.053	58.138	57.790	57.890	57.000	731
2024-12-12	57.140	58.360	57.140	58.250	57.355	801
2024-12-11	56.820	57.420	56.820	57.370	56.488	2,891
2024-12-10	57.795	58.440	57.244	57.340	56.459	1,534
2024-12-09	57.140	58.130	57.140	57.753	56.865	28
2024-12-06	58.060	58.270	57.530	57.580	56.695	801
2024-12-05	60.000	61.030	57.150	57.180	56.301	1,416
2024-12-04	61.918	62.070	61.400	61.984	61.031	981
2024-12-03	62.226	62.890	62.200	62.530	61.569	1,526
2024-12-02	61.600	62.090	61.300	62.090	61.136	580
2024-11-29	62.700	62.840	61.956	62.160	61.008	2,162
2024-11-27	62.855	63.240	62.660	62.660	61.498	501
2024-11-26	62.440	62.500	61.910	62.230	61.076	2,571
2024-11-25	62.430	62.686	62.120	62.350	61.194	1,707
2024-11-22	61.168	61.610	60.860	61.535	60.394	899
2024-11-21	60.148	60.930	59.990	60.610	59.486	1,217
2024-11-20	59.850	60.240	59.640	59.750	58.642	1,363
2024-11-19	60.030	60.579	60.020	60.490	59.369	3,113
2024-11-18	60.645	61.002	60.430	60.895	59.766	6,933
2024-11-15	61.500	61.910	61.126	61.360	60.223	2,664
2024-11-14	62.250	63.081	62.096	62.230	61.076	4,112
2024-11-13	60.815	61.830	60.580	61.740	60.595	2,271
2024-11-12	60.630	60.698	60.342	60.690	59.565	813
2024-11-11	60.350	60.810	60.260	60.260	59.143	2,042
2024-11-08	59.935	60.753	59.916	60.402	59.282	802
2024-11-07	60.440	60.770	59.840	59.968	58.856	2,852
2024-11-06	61.730	61.730	59.730	59.868	58.758	5,428
2024-11-05	59.130	60.109	59.120	59.515	58.412	1,179
2024-11-04	59.140	59.800	58.860	59.440	58.338	1,063

← NewerPage 8 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.