BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	63.370	63.890	63.130	63.580	28.026	1,444,000
2014-08-20	64.060	64.090	63.220	63.240	27.876	1,418,600
2014-08-19	64.050	64.200	63.860	64.070	28.242	1,086,600
2014-08-18	63.420	63.890	63.290	63.850	28.145	1,109,600
2014-08-15	63.070	63.600	62.700	63.120	27.823	1,885,400
2014-08-14	62.670	63.110	62.550	62.940	27.744	858,800
2014-08-13	63.000	63.160	62.430	62.660	27.620	1,143,600
2014-08-12	62.680	62.860	62.370	62.790	27.678	1,279,200
2014-08-11	62.500	62.790	62.350	62.640	27.611	1,097,600
2014-08-08	61.930	62.340	61.370	62.250	27.440	1,559,000
2014-08-07	62.590	62.800	62.100	62.260	27.444	1,528,000
2014-08-06	61.180	62.380	61.040	62.230	27.431	1,708,200
2014-08-05	61.790	62.050	61.240	61.410	27.069	1,395,000
2014-08-04	61.870	62.100	61.540	61.950	27.307	1,670,200
2014-08-01	61.230	62.110	60.920	61.680	27.188	3,371,400
2014-07-31	62.310	62.950	60.730	61.260	27.003	2,797,000
2014-07-30	62.520	62.910	62.160	62.490	27.545	2,793,000
2014-07-29	62.880	63.160	62.430	62.450	27.528	923,800
2014-07-28	63.300	63.360	62.760	62.910	27.731	1,537,400
2014-07-25	63.610	63.840	63.190	63.360	27.929	1,051,600
2014-07-24	63.120	64.040	63.030	63.830	28.136	1,206,000
2014-07-23	63.230	63.270	62.550	62.960	27.753	1,585,600
2014-07-22	64.900	64.910	63.010	63.210	27.863	2,676,600
2014-07-21	64.230	64.760	63.810	64.600	28.475	1,573,200
2014-07-18	63.560	64.580	63.500	64.340	28.361	1,454,000
2014-07-17	63.760	64.210	63.360	63.480	27.982	1,311,600
2014-07-16	64.170	64.550	63.920	64.190	28.295	1,479,000
2014-07-15	63.670	64.180	63.670	64.140	28.273	1,991,400
2014-07-14	63.350	63.780	63.290	63.730	28.092	1,134,400
2014-07-11	63.360	63.360	62.850	63.070	27.801	1,596,200
2014-07-10	62.760	63.420	62.630	63.340	27.920	1,462,000
2014-07-09	63.280	63.530	62.810	63.440	27.964	1,081,600
2014-07-08	62.870	63.140	62.600	63.030	27.783	1,718,800
2014-07-07	63.000	63.080	62.730	62.860	27.708	969,400
2014-07-03	62.870	63.100	62.600	63.030	27.783	1,047,600
2014-07-02	62.930	63.360	62.350	62.670	27.625	1,796,400
2014-07-01	62.860	63.290	62.470	62.990	27.766	1,533,000
2014-06-30	62.930	63.130	62.300	62.680	27.629	1,837,600
2014-06-27	62.160	63.000	62.110	62.990	27.766	3,006,600
2014-06-26	62.000	62.330	61.630	62.290	27.457	1,024,800
2014-06-25	61.670	62.710	61.490	62.220	27.426	1,738,800
2014-06-24	61.550	61.980	61.150	61.360	27.047	1,204,800
2014-06-23	61.350	61.750	61.100	61.730	27.210	1,545,800
2014-06-20	61.310	61.610	61.170	61.510	27.113	1,818,200
2014-06-19	60.760	61.240	60.760	61.230	26.990	1,133,600
2014-06-18	60.650	60.990	60.140	60.940	26.862	1,095,800
2014-06-17	60.550	61.060	60.420	60.820	26.809	946,000
2014-06-16	60.730	61.060	60.370	60.530	26.681	1,331,800
2014-06-13	59.870	60.900	59.830	60.870	26.831	1,384,600
2014-06-12	60.880	60.990	60.330	60.580	26.703	1,204,000
2014-06-11	61.150	61.270	60.540	60.920	26.853	1,219,800
2014-06-10	61.360	61.660	61.030	61.400	27.065	2,353,400
2014-06-09	61.090	61.420	60.970	61.230	26.990	2,326,200
2014-06-06	60.980	61.340	60.900	61.090	26.928	1,391,400
2014-06-05	60.350	61.050	60.160	61.020	26.897	970,600
2014-06-04	60.910	60.980	60.440	60.520	26.677	1,517,600
2014-06-03	60.010	61.050	60.010	61.030	26.902	2,908,000
2014-06-02	60.620	60.680	60.070	60.080	26.483	2,294,200
2014-05-30	60.310	60.620	60.040	60.360	26.606	1,575,200
2014-05-29	60.120	60.370	59.680	60.280	26.571	1,683,400

← NewerPage 52 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.