Ball Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 60.650 | 63.210 | 60.650 | 62.605 | 62.605 | 782 |
| 2026-10-14 | 59.150 | 60.590 | 59.000 | 59.840 | 59.840 | 895 |
| 2026-10-13 | 59.070 | 60.005 | 59.070 | 59.280 | 59.280 | 157 |
| 2026-10-12 | 58.470 | 59.490 | 58.200 | 59.260 | 59.260 | 1,251 |
| 2026-10-09 | 58.830 | 58.950 | 57.970 | 58.480 | 58.480 | 33 |
| 2026-10-08 | 57.990 | 58.240 | 57.010 | 58.240 | 58.240 | 68 |
| 2026-10-07 | 56.980 | 57.820 | 56.570 | 57.550 | 57.550 | 234 |
| 2026-10-06 | 58.210 | 58.210 | 56.600 | 57.630 | 57.630 | 3,069 |
| 2026-10-05 | 55.980 | 57.280 | 55.610 | 57.280 | 57.280 | 119 |
| 2026-10-02 | 56.110 | 57.350 | 56.110 | 56.760 | 56.760 | 176 |
| 2026-10-01 | 56.550 | 56.700 | 55.290 | 56.568 | 56.568 | 2,933 |
| 2026-09-30 | 56.360 | 57.200 | 56.170 | 56.430 | 56.430 | 56 |
| 2026-09-29 | 57.700 | 57.700 | 56.470 | 56.590 | 56.590 | 463 |
| 2026-09-28 | 56.740 | 57.373 | 56.324 | 57.373 | 57.373 | 1,110 |
| 2026-09-25 | 56.420 | 57.200 | 56.420 | 56.650 | 56.650 | 623 |
| 2026-09-24 | 58.580 | 59.230 | 56.703 | 56.760 | 56.760 | 281 |
| 2026-09-23 | 59.970 | 60.270 | 59.210 | 59.328 | 59.328 | 453 |
| 2026-09-22 | 59.710 | 61.630 | 59.710 | 60.340 | 60.340 | 11 |
| 2026-09-21 | 59.730 | 61.470 | 59.730 | 60.340 | 60.340 | 8,256 |
| 2026-09-18 | 60.850 | 61.850 | 60.370 | 60.540 | 60.540 | 38 |
| 2026-09-17 | 61.680 | 62.060 | 61.010 | 61.020 | 61.020 | 855 |
| 2026-09-16 | 60.730 | 61.870 | 60.590 | 61.870 | 61.870 | 129 |
| 2026-09-15 | 61.310 | 61.310 | 60.110 | 60.830 | 60.830 | 650 |
| 2026-09-14 | 59.430 | 61.350 | 59.310 | 60.780 | 60.780 | 45 |
| 2026-09-11 | 59.330 | 60.530 | 59.330 | 60.500 | 60.500 | 6,338 |
| 2026-09-10 | 60.640 | 60.780 | 59.590 | 59.590 | 59.590 | 1,138 |
| 2026-09-09 | 60.490 | 61.450 | 60.255 | 60.420 | 60.420 | 7,726 |
| 2026-09-08 | 62.050 | 63.100 | 61.493 | 61.493 | 61.493 | 9,186 |
| 2026-09-04 | 63.430 | 63.430 | 62.310 | 62.680 | 62.680 | 750 |
| 2026-09-03 | 63.060 | 63.560 | 62.670 | 62.670 | 62.670 | 162 |
| 2026-09-02 | 62.590 | 65.000 | 62.020 | 63.522 | 63.522 | 1,698 |
| 2026-09-01 | 62.400 | 63.330 | 61.560 | 62.564 | 62.564 | 232 |
| 2026-08-28 | 62.930 | 64.330 | 62.930 | 63.660 | 63.660 | 470 |
| 2026-08-27 | 63.610 | 65.950 | 61.000 | 63.590 | 63.590 | 18 |
| 2026-08-26 | 64.080 | 64.800 | 62.250 | 64.180 | 64.180 | 489 |
| 2026-08-25 | 64.990 | 64.990 | 63.300 | 63.690 | 63.690 | 166 |
| 2026-08-24 | 64.590 | 64.590 | 63.020 | 64.290 | 64.290 | 70 |
| 2026-08-21 | 63.150 | 63.650 | 63.150 | 63.308 | 63.308 | 207 |
| 2026-08-20 | 63.050 | 63.050 | 61.270 | 62.330 | 62.330 | 613 |
| 2026-08-19 | 61.380 | 63.700 | 60.220 | 62.580 | 62.580 | 514 |
| 2026-08-18 | 62.130 | 62.510 | 60.000 | 61.466 | 61.466 | 152 |
| 2026-08-17 | 61.470 | 62.400 | 59.500 | 61.350 | 61.350 | 167 |
| 2026-08-14 | 62.220 | 62.230 | 60.910 | 61.850 | 61.850 | 126 |
| 2026-08-13 | 62.560 | 62.700 | 60.900 | 62.350 | 62.350 | 5,973 |
| 2026-08-12 | 62.660 | 63.260 | 61.750 | 62.510 | 62.510 | 616 |
| 2026-08-11 | 62.280 | 63.320 | 61.570 | 62.870 | 62.870 | 338 |
| 2026-08-10 | 63.420 | 63.950 | 61.360 | 62.260 | 62.260 | 330 |
| 2026-08-07 | 62.840 | 63.550 | 62.660 | 63.388 | 63.388 | 4,963 |
| 2026-08-06 | 62.860 | 65.100 | 62.510 | 63.230 | 63.230 | 2,808 |
| 2026-08-05 | 63.480 | 63.920 | 62.300 | 63.783 | 63.783 | 2,854 |
| 2026-08-04 | 65.000 | 66.050 | 61.000 | 63.071 | 63.071 | 642 |
| 2026-08-03 | 64.260 | 66.680 | 64.260 | 65.199 | 65.199 | 1,608 |
| 2026-07-31 | 68.000 | 68.000 | 64.170 | 64.740 | 64.740 | 22 |
| 2026-07-30 | 66.000 | 66.210 | 64.380 | 64.890 | 64.890 | 35 |
| 2026-07-29 | 66.570 | 66.900 | 64.870 | 65.770 | 65.770 | 484 |
| 2026-07-28 | 64.360 | 67.530 | 64.130 | 66.510 | 66.510 | 633 |
| 2026-07-27 | 63.400 | 65.140 | 62.180 | 64.550 | 64.550 | 47 |
| 2026-07-24 | 62.500 | 63.320 | 60.950 | 63.320 | 63.320 | 176 |
| 2026-07-23 | 61.990 | 63.000 | 60.950 | 61.850 | 61.850 | 49 |
| 2026-07-22 | 62.060 | 63.500 | 62.060 | 62.880 | 62.880 | 44 |
Page 1 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.