See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.79▲ 3.34%
← BALL stock page

BALL Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-0649.01049.47048.25048.38047.7132,746,600
2025-11-0547.88049.05047.06048.89048.2163,657,400
2025-11-0446.44048.28044.83047.83047.1714,952,200
2025-11-0346.69047.37046.37047.11046.4614,134,300
2025-10-3146.86047.12046.33047.00046.3523,309,800
2025-10-3047.63048.01047.26047.29046.6382,524,200
2025-10-2948.77048.94047.57047.78047.1222,538,700
2025-10-2849.76049.88049.04049.09048.4141,914,500
2025-10-2750.11050.35049.66049.85049.1633,032,300
2025-10-2450.00050.12049.61049.83049.1432,150,400
2025-10-2349.86050.67049.41049.70049.0152,458,800
2025-10-2249.53050.10049.33049.75049.0642,691,800
← NewerPage 5 of 5 · 252 trading days

Stock splits

DateSplit (new : old)
2017-05-172:1
2011-02-162:1
2004-08-242:1
2002-02-252:1

Dividends

Ex-dateAmount
2026-09-010.2000 USD
2026-06-010.2000 USD
2026-03-020.2000 USD
2025-12-010.2000 USD
2025-09-020.2000 USD
2025-06-020.2000 USD
2025-03-030.2000 USD
2024-12-020.2000 USD
2024-09-030.2000 USD
2024-06-030.2000 USD
2024-02-290.2000 USD
2023-11-300.2000 USD
2023-08-310.2000 USD
2023-05-310.2000 USD
2023-02-280.2000 USD
2022-11-300.2000 USD
2022-08-310.2000 USD
2022-05-310.2000 USD
2022-02-280.2000 USD
2021-11-300.2000 USD
2021-08-310.2000 USD
2021-05-280.1500 USD
2021-02-260.1500 USD
2020-11-300.1500 USD
2020-08-310.1500 USD
2020-05-290.1500 USD
2020-02-280.1500 USD
2019-11-290.1500 USD
2019-08-300.1500 USD
2019-05-310.1500 USD
2019-02-280.1000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.