BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	60.700	61.240	60.080	60.100	26.435	2,225,800
2014-05-27	60.170	60.650	59.860	60.470	26.597	1,474,000
2014-05-23	60.010	60.330	59.920	60.220	26.487	2,176,800
2014-05-22	59.970	60.330	59.820	59.930	26.360	1,705,200
2014-05-21	60.020	60.350	59.660	59.970	26.377	1,837,000
2014-05-20	60.220	60.500	59.940	60.010	26.395	1,455,400
2014-05-19	59.650	60.550	59.630	60.390	26.562	1,706,800
2014-05-16	59.350	59.840	59.000	59.840	26.320	3,803,600
2014-05-15	59.620	59.800	59.040	59.450	26.149	2,186,000
2014-05-14	59.070	59.980	58.870	59.690	26.254	3,573,600
2014-05-13	58.960	59.200	58.580	58.780	25.854	2,320,600
2014-05-12	58.790	59.250	58.680	58.990	25.946	1,945,000
2014-05-09	58.220	58.670	57.860	58.640	25.792	2,280,000
2014-05-08	57.870	58.270	57.700	58.120	25.564	2,062,600
2014-05-07	57.060	57.960	56.770	57.860	25.449	2,611,400
2014-05-06	56.410	57.100	56.320	56.820	24.992	1,596,400
2014-05-05	55.580	56.520	55.520	56.490	24.847	3,836,000
2014-05-02	57.000	57.000	55.540	55.680	24.490	5,576,600
2014-05-01	56.920	58.200	56.700	56.940	25.045	3,983,600
2014-04-30	56.070	56.310	55.840	56.190	24.715	2,390,600
2014-04-29	56.410	56.550	55.930	56.090	24.671	1,363,200
2014-04-28	56.160	56.920	55.950	56.190	24.715	2,858,000
2014-04-25	55.450	55.980	55.230	55.950	24.609	1,916,400
2014-04-24	55.730	55.830	55.270	55.400	24.367	1,261,800
2014-04-23	55.470	55.760	55.000	55.470	24.398	1,903,000
2014-04-22	56.190	56.330	53.700	55.610	24.460	3,091,600
2014-04-21	56.180	56.240	55.880	56.110	24.680	1,315,600
2014-04-17	56.100	56.450	55.980	56.240	24.737	1,693,800
2014-04-16	55.630	56.170	55.620	56.040	24.649	1,916,800
2014-04-15	54.030	55.350	53.870	55.320	24.332	2,461,400
2014-04-14	53.960	54.160	53.610	53.850	23.686	1,531,400
2014-04-11	54.560	54.840	53.900	53.940	23.725	1,790,000
2014-04-10	55.260	55.520	54.650	54.750	24.081	1,613,400
2014-04-09	54.620	55.280	54.620	55.170	24.266	1,263,200
2014-04-08	54.450	55.020	54.270	54.800	24.103	1,397,000
2014-04-07	55.010	55.180	54.260	54.400	23.927	1,859,000
2014-04-04	55.650	56.290	54.920	55.180	24.271	1,821,200
2014-04-03	55.610	55.640	55.090	55.290	24.319	1,242,400
2014-04-02	54.950	55.500	54.650	55.400	24.367	1,541,800
2014-04-01	54.970	55.080	54.620	55.060	24.218	1,496,000
2014-03-31	54.100	54.900	53.980	54.810	24.108	2,306,400
2014-03-28	53.730	54.210	53.500	53.970	23.738	1,053,800
2014-03-27	53.210	53.680	52.900	53.600	23.576	1,541,800
2014-03-26	53.740	53.890	53.240	53.310	23.448	1,675,000
2014-03-25	53.590	53.900	53.400	53.570	23.562	1,440,400
2014-03-24	54.110	54.300	53.240	53.430	23.501	1,668,200
2014-03-21	54.110	54.310	53.610	54.040	23.769	4,203,400
2014-03-20	53.760	54.040	53.590	53.730	23.633	1,913,800
2014-03-19	54.620	54.830	53.720	53.990	23.747	1,748,000
2014-03-18	54.640	54.890	54.450	54.590	24.011	1,387,600
2014-03-17	54.220	54.610	54.130	54.530	23.985	1,406,400
2014-03-14	54.480	54.860	53.970	54.030	23.765	3,553,400
2014-03-13	54.750	55.180	54.270	54.550	23.993	2,391,200
2014-03-12	54.740	55.010	54.410	54.570	24.002	2,072,400
2014-03-11	55.580	55.680	54.940	55.080	24.227	2,227,600
2014-03-10	55.980	56.190	55.460	55.530	24.424	1,351,000
2014-03-07	56.110	56.330	55.830	56.090	24.671	2,220,600
2014-03-06	56.020	56.240	55.790	55.950	24.609	1,265,600
2014-03-05	56.000	56.000	55.620	55.760	24.526	1,265,800
2014-03-04	55.800	56.000	55.530	55.990	24.627	2,276,600

← NewerPage 53 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.