BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	45.250	45.630	45.120	45.310	19.831	1,347,200
2013-09-09	44.330	45.120	44.250	45.030	19.708	1,096,400
2013-09-06	44.450	44.660	44.100	44.400	19.432	890,400
2013-09-05	44.480	44.600	44.280	44.420	19.441	1,232,800
2013-09-04	44.220	44.580	43.980	44.520	19.485	945,000
2013-09-03	44.950	45.170	43.940	44.290	19.384	1,259,000
2013-08-30	44.810	44.920	44.300	44.420	19.441	1,337,000
2013-08-29	44.310	45.100	44.230	44.810	19.612	1,386,400
2013-08-28	45.060	45.160	44.480	44.520	19.428	1,221,600
2013-08-27	45.020	45.300	44.980	45.070	19.668	1,345,400
2013-08-26	45.680	45.850	45.380	45.510	19.860	1,241,200
2013-08-23	45.840	46.130	45.410	45.700	19.943	1,148,000
2013-08-22	45.390	46.080	45.390	46.030	20.087	1,126,000
2013-08-21	45.920	46.030	45.450	45.450	19.834	2,090,200
2013-08-20	45.530	46.490	45.430	46.180	20.152	3,315,000
2013-08-19	44.880	45.540	44.750	45.540	19.873	2,413,000
2013-08-16	44.890	45.310	44.710	45.010	19.642	7,444,000
2013-08-15	45.160	45.250	44.510	44.650	19.485	1,793,600
2013-08-14	45.190	45.510	45.120	45.400	19.812	1,384,200
2013-08-13	45.030	45.330	44.890	45.290	19.764	1,326,200
2013-08-12	44.540	45.190	44.540	44.960	19.620	1,359,200
2013-08-09	44.570	44.940	44.380	44.670	19.494	1,537,000
2013-08-08	44.510	45.030	44.440	44.560	19.446	1,555,600
2013-08-07	44.230	44.590	43.950	44.390	19.371	1,853,800
2013-08-06	45.250	45.370	44.190	44.280	19.323	3,109,000
2013-08-05	45.740	45.900	45.120	45.280	19.760	1,418,000
2013-08-02	45.450	45.930	45.450	45.850	20.008	1,265,000
2013-08-01	45.040	45.750	44.880	45.570	19.886	1,900,800
2013-07-31	44.990	45.210	44.690	44.790	19.546	1,437,800
2013-07-30	44.820	45.110	44.740	44.950	19.616	1,762,600
2013-07-29	44.930	45.060	44.670	44.870	19.581	905,000
2013-07-26	45.180	45.280	44.590	44.950	19.616	1,466,400
2013-07-25	45.340	45.850	44.930	45.230	19.738	1,728,800
2013-07-24	45.690	45.780	45.320	45.490	19.851	2,280,600
2013-07-23	45.740	45.870	45.530	45.650	19.921	2,442,400
2013-07-22	45.180	45.810	45.070	45.660	19.926	2,044,200
2013-07-19	45.360	45.370	44.890	45.170	19.712	1,247,200
2013-07-18	44.720	45.320	44.620	45.170	19.712	2,756,800
2013-07-17	44.850	44.960	44.430	44.460	19.402	1,404,000
2013-07-16	45.100	45.220	44.720	44.780	19.542	1,320,800
2013-07-15	45.340	45.370	45.000	45.110	19.686	1,143,800
2013-07-12	45.140	45.480	45.020	45.380	19.803	1,627,200
2013-07-11	44.790	45.270	44.690	45.210	19.729	2,261,800
2013-07-10	43.690	44.200	43.540	44.150	19.267	2,259,000
2013-07-09	43.010	43.750	42.970	43.680	19.062	2,258,200
2013-07-08	42.630	43.000	42.570	42.850	18.699	1,810,600
2013-07-05	42.160	42.630	42.150	42.540	18.564	1,086,400
2013-07-03	42.050	42.280	41.930	42.080	18.363	1,095,600
2013-07-02	41.830	42.310	41.610	42.180	18.407	2,006,400
2013-07-01	41.700	42.400	41.680	41.850	18.263	1,572,400
2013-06-28	42.020	42.250	41.520	41.540	18.128	4,021,200
2013-06-27	42.300	42.350	42.020	42.140	18.389	1,943,400
2013-06-26	42.270	42.450	41.740	42.030	18.341	1,197,600
2013-06-25	42.290	42.330	41.710	42.130	18.385	1,943,000
2013-06-24	42.060	42.250	41.540	42.030	18.341	1,844,600
2013-06-21	42.910	42.990	42.280	42.550	18.568	2,734,200
2013-06-20	42.890	42.890	42.370	42.630	18.603	2,187,000
2013-06-19	43.320	43.890	43.130	43.220	18.861	2,038,000
2013-06-18	43.260	43.400	43.030	43.190	18.848	1,196,200
2013-06-17	43.580	43.690	43.100	43.270	18.883	1,499,400

← NewerPage 56 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.