Ball Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	60.270	60.270	59.162	59.162	58.065	184
2024-10-31	64.760	64.760	59.980	59.980	58.868	961
2024-10-30	63.180	64.073	63.180	63.865	62.681	330
2024-10-29	64.140	64.140	63.340	63.530	62.352	638
2024-10-28	64.570	64.940	64.440	64.500	63.304	217
2024-10-25	64.489	65.010	64.015	64.610	63.412	1,294
2024-10-24	65.560	65.560	64.820	65.095	63.888	830
2024-10-23	65.630	65.770	65.230	65.300	64.089	2,684
2024-10-22	66.450	66.450	65.300	65.630	64.413	243
2024-10-21	67.100	67.250	66.340	66.350	65.120	1,123
2024-10-18	67.440	67.680	67.140	67.680	66.425	430
2024-10-17	67.004	67.380	66.602	66.990	65.748	2,872
2024-10-16	66.400	67.185	65.380	67.170	65.925	75
2024-10-15	65.998	66.800	65.950	66.147	64.921	1,549
2024-10-14	64.560	65.600	64.000	65.600	64.384	797
2024-10-11	65.002	65.270	64.809	64.910	63.707	625
2024-10-10	64.599	64.970	64.090	64.110	62.922	706
2024-10-09	64.100	64.990	64.100	64.920	63.717	718
2024-10-08	63.900	64.210	63.615	64.200	63.010	1,058
2024-10-07	65.180	65.250	63.880	63.880	62.696	347
2024-10-04	65.873	65.957	65.500	65.690	64.472	481
2024-10-03	65.872	65.990	65.375	65.735	64.516	730
2024-10-02	67.142	67.500	66.794	66.794	65.556	194
2024-10-01	67.774	68.065	67.572	67.987	66.727	936
2024-09-30	67.450	67.920	66.970	67.860	66.602	718
2024-09-27	67.000	67.860	66.960	67.205	65.959	499
2024-09-26	67.150	67.360	66.770	67.120	65.876	785
2024-09-25	66.900	67.400	66.740	66.740	65.503	185
2024-09-24	66.970	67.500	66.400	67.040	65.797	333
2024-09-23	66.600	67.100	66.240	66.992	65.750	5,391
2024-09-20	66.980	67.000	66.255	66.255	65.027	258
2024-09-19	67.560	67.560	66.592	67.360	66.111	665
2024-09-18	67.720	67.720	67.040	67.280	66.033	396
2024-09-17	67.000	67.646	67.000	67.510	66.259	1,639
2024-09-16	66.760	66.970	66.500	66.830	65.591	83
2024-09-13	66.246	66.400	65.740	65.995	64.772	605
2024-09-12	65.070	65.880	64.700	65.818	64.598	893
2024-09-11	64.060	64.590	63.190	63.980	62.794	1,590
2024-09-10	64.160	64.770	64.030	64.610	63.412	20
2024-09-09	64.650	64.930	64.160	64.585	63.388	224
2024-09-06	64.550	64.847	64.220	64.220	63.030	378
2024-09-05	65.510	65.510	64.380	64.630	63.432	931
2024-09-04	65.198	65.910	64.671	64.671	63.472	2,967
2024-09-03	63.430	64.156	63.330	63.990	62.804	555
2024-08-30	62.860	63.387	62.250	63.170	61.805	301
2024-08-29	63.990	63.990	62.311	62.630	61.277	387
2024-08-28	63.800	64.200	63.577	63.580	62.206	1,794
2024-08-27	64.240	64.550	63.984	64.110	62.725	129
2024-08-23	63.920	64.960	63.650	64.480	63.087	61
2024-08-22	64.020	64.150	63.620	63.990	62.607	191
2024-08-21	63.540	63.970	63.140	63.970	62.588	142
2024-08-20	63.720	63.720	63.160	63.160	61.795	87,092
2024-08-19	63.860	63.860	63.340	63.470	62.099	118
2024-08-16	63.000	63.415	62.660	63.360	61.991	1,875
2024-08-15	63.050	63.198	63.040	63.170	61.805	340
2024-08-14	63.225	63.620	62.480	62.480	61.130	292
2024-08-13	61.810	62.900	61.810	62.670	61.316	328
2024-08-12	62.060	62.660	61.831	61.831	60.495	825
2024-08-09	63.300	63.300	62.310	62.435	61.086	504
2024-08-08	62.970	63.401	62.970	63.187	61.822	103

← NewerPage 9 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.