BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	54.940	55.400	54.790	55.240	24.297	1,427,000
2014-02-28	55.290	55.840	55.270	55.560	24.438	1,199,400
2014-02-27	54.860	55.300	54.790	55.300	24.323	1,462,400
2014-02-26	54.900	55.290	54.780	54.950	24.112	1,195,200
2014-02-25	54.870	54.980	54.560	54.700	24.002	1,289,200
2014-02-24	54.920	55.370	54.830	54.880	24.081	1,361,400
2014-02-21	54.890	55.360	54.660	54.920	24.099	4,473,600
2014-02-20	54.890	55.110	54.450	54.750	24.024	2,060,800
2014-02-19	54.670	55.560	54.670	54.910	24.095	1,760,200
2014-02-18	54.600	55.170	54.550	54.870	24.077	2,470,000
2014-02-14	54.430	54.830	54.290	54.630	23.972	2,998,600
2014-02-13	53.560	54.870	53.500	54.480	23.906	2,211,200
2014-02-12	54.040	54.310	53.720	53.850	23.630	2,726,200
2014-02-11	53.130	54.190	53.040	53.940	23.669	1,899,400
2014-02-10	52.680	53.340	52.640	53.260	23.371	2,242,800
2014-02-07	51.980	52.870	51.840	52.800	23.169	2,457,000
2014-02-06	51.650	52.020	51.310	52.010	22.822	2,677,400
2014-02-05	50.950	51.950	50.290	51.650	22.664	3,344,200
2014-02-04	51.390	51.560	50.220	51.190	22.462	4,138,200
2014-02-03	51.300	52.040	51.110	51.160	22.449	4,389,000
2014-01-31	50.960	51.770	50.760	51.190	22.462	3,363,600
2014-01-30	51.800	52.740	50.710	51.600	22.642	5,109,600
2014-01-29	47.880	49.440	47.750	49.070	21.532	3,253,200
2014-01-28	48.590	48.720	48.110	48.270	21.181	2,578,600
2014-01-27	48.710	49.660	48.430	48.530	21.295	2,423,400
2014-01-24	49.690	49.810	48.580	48.600	21.326	1,663,200
2014-01-23	50.590	50.780	49.770	50.010	21.945	1,642,000
2014-01-22	50.700	50.810	50.420	50.750	22.269	1,325,400
2014-01-21	50.730	50.810	50.180	50.560	22.186	1,882,000
2014-01-17	51.130	51.140	50.490	50.530	22.173	1,335,400
2014-01-16	50.970	50.990	50.660	50.960	22.361	1,021,600
2014-01-15	51.280	51.430	50.830	50.980	22.370	1,195,000
2014-01-14	50.780	51.230	50.780	51.210	22.471	1,494,800
2014-01-13	51.760	51.900	50.710	50.780	22.282	1,747,000
2014-01-10	52.330	52.330	51.670	51.930	22.787	1,013,000
2014-01-09	52.210	52.450	51.800	52.160	22.888	1,357,600
2014-01-08	51.960	52.200	51.800	52.040	22.835	1,178,600
2014-01-07	51.570	52.120	51.570	52.040	22.835	1,309,600
2014-01-06	51.650	51.810	51.080	51.460	22.581	1,520,000
2014-01-03	51.480	51.880	51.430	51.650	22.664	859,800
2014-01-02	51.250	51.620	51.130	51.410	22.559	1,234,800
2013-12-31	51.750	51.970	51.380	51.660	22.669	1,421,000
2013-12-30	51.540	51.820	51.400	51.790	22.726	1,067,000
2013-12-27	51.580	51.770	51.390	51.580	22.633	759,600
2013-12-26	51.260	51.620	50.960	51.500	22.598	1,080,600
2013-12-24	50.890	51.410	50.890	51.170	22.454	498,400
2013-12-23	51.090	51.100	50.710	50.890	22.331	891,400
2013-12-20	50.850	51.060	50.520	50.930	22.348	2,037,400
2013-12-19	51.020	51.080	50.430	50.750	22.269	1,784,200
2013-12-18	50.200	51.260	50.020	51.180	22.458	2,413,800
2013-12-17	50.490	50.600	49.680	50.120	21.993	1,431,800
2013-12-16	49.980	50.640	49.850	50.550	22.181	1,486,800
2013-12-13	49.890	50.250	49.620	49.910	21.901	1,251,000
2013-12-12	49.840	50.060	49.600	49.860	21.879	1,196,400
2013-12-11	50.500	50.640	49.740	49.870	21.883	1,561,400
2013-12-10	50.180	50.900	50.110	50.560	22.186	1,956,400
2013-12-09	50.040	50.480	49.890	50.360	22.098	1,300,200
2013-12-06	49.800	50.190	49.590	50.050	21.962	1,304,400
2013-12-05	49.470	49.770	49.260	49.330	21.646	1,264,400
2013-12-04	49.620	49.950	49.350	49.630	21.778	1,821,400

← NewerPage 54 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.