BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	43.410	43.590	43.190	43.340	18.913	1,884,000
2013-06-13	42.360	43.510	42.360	43.400	18.939	2,075,000
2013-06-12	43.110	43.190	42.370	42.440	18.520	2,328,800
2013-06-11	42.950	43.230	42.720	42.900	18.721	1,777,800
2013-06-10	43.650	43.660	43.290	43.430	18.952	908,200
2013-06-07	43.000	43.630	42.950	43.580	19.018	2,095,200
2013-06-06	42.650	42.840	42.410	42.820	18.686	1,706,000
2013-06-05	43.140	43.300	42.640	42.720	18.643	2,414,000
2013-06-04	43.240	43.670	43.070	43.360	18.922	2,811,600
2013-06-03	43.130	43.400	42.270	43.360	18.922	3,672,600
2013-05-31	43.360	43.840	43.150	43.160	18.835	3,451,400
2013-05-30	43.860	44.060	43.540	43.560	19.009	2,314,000
2013-05-29	44.310	44.390	43.770	43.940	19.118	2,479,800
2013-05-28	44.730	45.100	44.360	44.500	19.362	3,384,800
2013-05-24	44.900	45.200	44.290	44.390	19.314	3,058,800
2013-05-23	45.370	45.900	45.200	45.260	19.693	2,594,600
2013-05-22	46.170	46.500	45.560	45.660	19.867	2,164,000
2013-05-21	46.060	46.600	45.990	46.290	20.141	3,203,600
2013-05-20	45.730	46.160	45.730	46.060	20.041	1,574,400
2013-05-17	45.540	45.930	45.460	45.750	19.906	5,067,400
2013-05-16	45.320	45.690	45.200	45.260	19.693	3,236,600
2013-05-15	45.500	45.730	45.270	45.570	19.827	2,850,400
2013-05-14	45.560	45.930	45.510	45.660	19.867	2,402,600
2013-05-13	45.690	45.870	45.490	45.600	19.841	2,454,600
2013-05-10	45.990	46.200	45.680	45.970	20.001	2,505,800
2013-05-09	45.470	45.960	45.310	45.890	19.967	2,426,800
2013-05-08	45.290	45.620	45.250	45.420	19.762	1,695,200
2013-05-07	45.290	45.670	45.120	45.490	19.793	1,941,000
2013-05-06	45.110	45.460	45.110	45.400	19.753	2,336,200
2013-05-03	45.280	46.100	45.170	45.340	19.727	2,667,000
2013-05-02	44.740	45.290	44.740	44.950	19.558	1,790,200
2013-05-01	44.130	44.800	44.130	44.690	19.445	2,916,400
2013-04-30	44.410	44.550	43.870	44.120	19.197	3,751,200
2013-04-29	44.030	44.700	43.720	44.460	19.344	3,415,800
2013-04-26	44.950	45.080	43.800	44.030	19.157	4,464,000
2013-04-25	44.700	46.270	44.240	45.090	19.619	8,185,000
2013-04-24	47.190	47.610	47.160	47.340	20.598	1,159,800
2013-04-23	46.890	47.090	46.560	46.980	20.441	967,800
2013-04-22	46.540	46.870	46.130	46.720	20.328	916,200
2013-04-19	46.110	46.630	46.060	46.430	20.202	1,578,800
2013-04-18	46.840	46.990	45.850	45.950	19.993	1,336,400
2013-04-17	46.640	46.750	45.870	46.580	20.267	1,702,400
2013-04-16	46.620	47.280	46.360	46.930	20.419	1,956,800
2013-04-15	47.330	47.380	46.310	46.390	20.184	1,940,800
2013-04-12	48.000	48.290	47.400	47.890	20.837	1,252,000
2013-04-11	48.210	48.500	48.090	48.130	20.941	1,502,000
2013-04-10	47.620	48.170	47.550	48.170	20.959	1,317,800
2013-04-09	47.290	47.620	47.140	47.420	20.632	1,199,600
2013-04-08	47.000	47.280	46.660	47.270	20.567	1,246,400
2013-04-05	46.740	47.060	46.480	46.990	20.445	1,364,800
2013-04-04	47.050	47.250	46.900	47.140	20.511	1,136,400
2013-04-03	47.960	48.070	46.700	46.970	20.437	1,654,200
2013-04-02	47.380	48.030	47.320	48.010	20.889	1,900,400
2013-04-01	47.480	47.690	47.080	47.300	20.580	828,400
2013-03-28	47.330	47.630	47.130	47.580	20.702	1,638,800
2013-03-27	46.210	47.400	46.000	47.340	20.598	2,041,200
2013-03-26	46.260	46.490	45.970	46.480	20.223	1,354,800
2013-03-25	46.000	46.270	45.910	46.070	20.045	1,218,200
2013-03-22	45.930	46.030	45.530	45.870	19.958	1,475,600
2013-03-21	45.970	46.260	45.820	45.850	19.949	1,543,800

← NewerPage 57 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.