BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	65.100	65.230	64.130	64.240	28.375	2,235,800
2014-11-13	65.450	66.010	64.920	65.160	28.781	3,276,800
2014-11-12	65.840	65.930	65.020	65.550	28.953	1,430,000
2014-11-11	65.890	66.280	65.560	65.890	29.103	1,343,800
2014-11-10	64.810	65.910	64.810	65.900	29.108	1,852,600
2014-11-07	64.820	65.360	64.800	64.970	28.697	1,638,400
2014-11-06	64.480	65.050	64.360	64.690	28.573	1,735,200
2014-11-05	64.230	64.560	64.120	64.500	28.490	1,770,000
2014-11-04	63.530	64.390	63.390	63.930	28.238	3,188,600
2014-11-03	64.230	64.530	63.130	63.390	27.999	3,996,400
2014-10-31	63.920	64.530	63.450	64.430	28.459	3,734,400
2014-10-30	64.040	64.920	62.900	63.300	27.959	4,585,800
2014-10-29	66.600	67.030	65.710	66.590	29.413	5,057,000
2014-10-28	65.910	66.580	65.830	66.580	29.408	2,190,400
2014-10-27	66.250	66.520	65.090	65.510	28.936	2,753,400
2014-10-24	66.500	67.060	66.140	66.750	29.483	1,541,400
2014-10-23	67.460	67.460	66.230	66.580	29.408	2,569,800
2014-10-22	68.170	68.220	66.830	66.870	29.536	2,708,400
2014-10-21	66.110	67.910	65.940	67.890	29.987	3,328,200
2014-10-20	65.120	66.110	65.050	65.970	29.139	2,462,600
2014-10-17	64.240	65.280	64.240	65.030	28.724	2,689,000
2014-10-16	63.260	64.570	63.220	63.970	28.255	2,394,800
2014-10-15	62.620	64.150	62.190	63.960	28.251	4,417,200
2014-10-14	62.230	63.260	61.890	63.070	27.858	2,224,000
2014-10-13	62.470	63.290	61.790	61.810	27.301	2,761,400
2014-10-10	62.920	63.820	62.590	62.620	27.659	2,914,200
2014-10-09	63.590	64.350	62.850	63.060	27.853	2,293,800
2014-10-08	62.510	63.900	62.130	63.840	28.198	1,633,600
2014-10-07	63.120	63.230	62.370	62.410	27.566	1,373,400
2014-10-06	63.250	63.650	62.850	63.100	27.871	1,073,200
2014-10-03	62.490	63.290	62.350	63.120	27.880	1,583,200
2014-10-02	61.990	62.580	61.760	62.310	27.522	2,064,600
2014-10-01	63.070	63.260	61.950	62.110	27.434	3,106,600
2014-09-30	64.140	64.270	63.190	63.270	27.946	2,323,400
2014-09-29	63.120	64.450	62.850	64.190	28.353	1,874,600
2014-09-26	63.440	63.680	63.140	63.370	27.990	1,065,600
2014-09-25	63.480	63.900	63.210	63.510	28.052	1,504,600
2014-09-24	63.770	64.250	63.630	63.970	28.255	1,219,000
2014-09-23	64.420	64.730	63.880	63.920	28.233	2,145,400
2014-09-22	64.450	64.580	64.240	64.440	28.463	1,770,600
2014-09-19	64.400	64.650	64.270	64.380	28.437	2,808,200
2014-09-18	64.510	64.660	64.000	64.200	28.357	1,773,200
2014-09-17	65.450	65.680	64.190	64.550	28.512	2,309,200
2014-09-16	65.610	66.040	65.470	65.640	28.993	1,520,200
2014-09-15	65.700	65.980	65.520	65.660	29.002	956,200
2014-09-12	66.000	66.110	65.540	65.710	29.024	1,626,600
2014-09-11	65.500	66.130	65.420	66.090	29.192	1,191,400
2014-09-10	65.660	66.010	65.450	65.900	29.108	1,208,000
2014-09-09	65.670	65.860	65.360	65.670	29.006	888,800
2014-09-08	66.140	66.390	65.560	65.910	29.112	1,369,000
2014-09-05	65.760	66.330	65.350	66.330	29.298	949,800
2014-09-04	66.270	66.530	65.830	65.860	29.090	2,077,400
2014-09-03	65.450	66.100	65.200	66.060	29.179	2,247,600
2014-09-02	64.750	65.570	64.420	65.250	28.821	3,137,000
2014-08-29	63.870	64.390	63.770	64.100	28.313	1,343,600
2014-08-28	63.270	63.950	63.020	63.670	28.123	1,754,600
2014-08-27	63.660	63.960	63.400	63.690	28.074	1,314,000
2014-08-26	63.250	63.620	63.140	63.500	27.991	1,229,600
2014-08-25	63.460	63.480	62.900	63.100	27.814	1,112,600
2014-08-22	63.760	63.760	62.930	63.200	27.858	1,550,400

← NewerPage 51 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2017-05-17	2:1
2011-02-16	2:1
2004-08-24	2:1
2002-02-25	2:1

Dividends

Ex-date	Amount
2026-09-01	0.2000 USD
2026-06-01	0.2000 USD
2026-03-02	0.2000 USD
2025-12-01	0.2000 USD
2025-09-02	0.2000 USD
2025-06-02	0.2000 USD
2025-03-03	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.