BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	49.620	49.950	49.350	49.630	21.778	1,821,400
2013-12-03	50.090	50.180	49.370	49.720	21.817	2,034,600
2013-12-02	50.010	50.680	49.740	50.200	22.028	1,367,400
2013-11-29	50.550	50.610	49.940	49.980	21.931	1,028,600
2013-11-27	50.280	50.610	50.070	50.420	22.124	912,200
2013-11-26	50.250	50.540	49.980	50.270	22.002	1,672,200
2013-11-25	50.190	50.440	50.100	50.200	21.971	1,121,200
2013-11-22	50.320	50.460	49.860	50.010	21.888	1,672,000
2013-11-21	50.010	50.510	49.970	50.320	22.023	1,234,600
2013-11-20	50.510	50.710	49.820	49.860	21.822	1,553,800
2013-11-19	50.330	50.690	50.210	50.510	22.107	1,038,200
2013-11-18	50.160	50.650	50.040	50.320	22.023	1,241,200
2013-11-15	50.200	50.420	49.740	50.170	21.958	2,508,400
2013-11-14	49.680	49.750	49.310	49.540	21.682	1,543,800
2013-11-13	49.080	49.470	48.840	49.470	21.651	2,466,000
2013-11-12	49.640	49.690	49.150	49.340	21.595	1,684,600
2013-11-11	49.540	49.910	49.390	49.720	21.761	1,307,000
2013-11-08	49.370	49.780	49.320	49.500	21.665	1,761,200
2013-11-07	50.020	50.350	49.320	49.360	21.603	1,888,600
2013-11-06	49.690	50.200	49.590	50.040	21.901	2,394,600
2013-11-05	49.470	49.790	48.980	49.580	21.700	1,906,200
2013-11-04	49.060	49.560	48.920	49.480	21.656	1,711,800
2013-11-01	48.930	49.240	48.590	48.880	21.393	2,088,800
2013-10-31	48.550	49.190	48.360	48.890	21.398	2,884,600
2013-10-30	48.970	49.160	48.450	48.550	21.249	2,437,200
2013-10-29	48.870	49.010	48.790	48.860	21.384	1,574,800
2013-10-28	48.620	48.900	48.420	48.770	21.345	1,981,200
2013-10-25	47.960	48.760	47.930	48.600	21.271	2,413,800
2013-10-24	47.000	47.990	46.880	47.860	20.947	3,138,000
2013-10-23	46.180	46.300	45.270	46.010	20.137	3,513,800
2013-10-22	46.220	46.740	46.160	46.580	20.387	994,600
2013-10-21	46.140	46.340	45.790	46.030	20.146	733,000
2013-10-18	46.230	46.240	45.760	46.170	20.207	1,150,400
2013-10-17	45.160	46.070	45.060	46.030	20.146	2,549,000
2013-10-16	45.070	45.230	44.780	45.220	19.791	2,077,600
2013-10-15	45.380	45.520	44.780	44.780	19.599	2,371,200
2013-10-14	45.250	45.630	45.020	45.570	19.945	1,486,000
2013-10-11	44.840	45.500	44.640	45.480	19.905	2,138,200
2013-10-10	45.020	45.340	44.510	44.760	19.590	4,138,400
2013-10-09	44.700	44.890	44.290	44.640	19.537	1,755,200
2013-10-08	44.690	45.040	44.580	44.660	19.546	2,033,400
2013-10-07	44.820	45.140	44.570	44.890	19.647	1,026,800
2013-10-04	44.880	45.310	44.670	45.190	19.778	1,561,800
2013-10-03	45.500	45.530	44.500	44.900	19.651	1,908,800
2013-10-02	45.180	45.600	44.880	45.490	19.910	2,639,000
2013-10-01	44.880	45.550	44.770	45.420	19.879	1,397,000
2013-09-30	44.650	45.110	44.420	44.880	19.643	2,943,000
2013-09-27	45.120	45.330	44.890	45.000	19.695	2,683,200
2013-09-26	45.530	45.930	45.190	45.470	19.901	878,200
2013-09-25	44.820	45.680	44.700	45.400	19.870	2,856,600
2013-09-24	45.570	45.770	45.440	45.440	19.888	792,200
2013-09-23	45.580	46.360	45.550	45.630	19.971	1,313,400
2013-09-20	46.150	46.360	45.410	45.790	20.041	3,180,400
2013-09-19	46.450	46.800	46.070	46.080	20.168	1,113,200
2013-09-18	45.690	46.700	45.260	46.460	20.334	1,951,000
2013-09-17	45.670	46.000	45.420	45.780	20.036	1,679,400
2013-09-16	45.030	45.770	44.980	45.670	19.988	1,428,600
2013-09-13	44.600	44.770	44.260	44.460	19.459	1,064,400
2013-09-12	45.220	45.320	44.510	44.640	19.537	1,261,400
2013-09-11	45.330	45.450	45.160	45.240	19.800	1,324,000

← NewerPage 55 of 79 · 4,733 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.