BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	46.200	46.370	46.020	46.210	20.106	1,335,200
2013-03-19	45.960	46.160	45.610	45.990	20.010	1,855,000
2013-03-18	45.550	46.060	45.530	45.810	19.932	1,521,600
2013-03-15	45.950	46.160	45.740	46.010	20.019	3,144,000
2013-03-14	45.900	46.040	45.630	46.020	20.023	1,815,600
2013-03-13	45.140	45.820	44.830	45.780	19.919	2,645,600
2013-03-12	45.070	45.140	44.770	45.090	19.619	1,125,000
2013-03-11	44.750	45.080	44.520	45.040	19.597	1,498,600
2013-03-08	44.640	44.870	44.560	44.850	19.514	1,505,800
2013-03-07	44.380	44.660	44.380	44.460	19.344	1,284,800
2013-03-06	44.470	44.590	44.140	44.270	19.262	1,473,600
2013-03-05	44.120	44.420	43.950	44.190	19.227	1,288,000
2013-03-04	44.070	44.150	43.680	43.990	19.140	1,821,400
2013-03-01	44.340	44.340	43.910	44.220	19.240	1,783,000
2013-02-28	44.270	44.720	44.240	44.410	19.323	2,080,800
2013-02-27	43.650	44.460	43.430	44.310	19.279	1,464,200
2013-02-26	43.600	43.890	43.260	43.810	19.005	1,403,800
2013-02-25	44.620	44.720	43.460	43.460	18.853	1,505,400
2013-02-22	44.270	44.560	43.960	44.340	19.235	2,407,400
2013-02-21	44.330	44.400	43.960	44.060	19.114	1,897,600
2013-02-20	45.020	45.210	44.500	44.530	19.317	1,933,600
2013-02-19	45.580	45.660	45.000	45.090	19.560	2,116,800
2013-02-15	45.620	46.070	45.320	45.540	19.756	2,723,400
2013-02-14	45.060	45.320	45.010	45.210	19.612	1,828,200
2013-02-13	45.190	45.210	44.750	45.200	19.608	1,668,400
2013-02-12	45.290	45.320	44.890	44.890	19.474	1,978,800
2013-02-11	45.340	45.350	44.690	45.140	19.582	1,868,000
2013-02-08	45.270	45.520	45.180	45.360	19.678	1,242,200
2013-02-07	45.410	45.800	45.170	45.210	19.612	1,360,000
2013-02-06	45.330	45.490	45.030	45.330	19.665	1,649,800
2013-02-05	45.140	45.620	45.110	45.540	19.756	1,675,800
2013-02-04	45.360	45.470	44.780	44.950	19.500	1,981,200
2013-02-01	44.720	45.720	44.400	45.590	19.777	4,103,000
2013-01-31	45.150	45.650	44.240	44.520	19.313	3,333,200
2013-01-30	46.330	46.620	45.920	45.930	19.925	2,094,800
2013-01-29	46.130	46.250	45.970	46.220	20.051	2,269,200
2013-01-28	46.620	46.620	46.070	46.100	19.999	1,257,800
2013-01-25	46.680	46.680	46.390	46.610	20.220	1,112,200
2013-01-24	46.590	46.890	46.330	46.520	20.181	1,658,400
2013-01-23	46.450	46.760	46.290	46.520	20.181	1,096,200
2013-01-22	46.650	46.990	46.430	46.540	20.189	1,407,600
2013-01-18	46.190	46.700	46.090	46.650	20.237	1,666,000
2013-01-17	45.590	46.520	45.520	46.310	20.090	1,615,400
2013-01-16	45.620	45.700	45.230	45.510	19.743	1,337,400
2013-01-15	45.340	45.850	45.230	45.770	19.855	1,155,200
2013-01-14	45.390	45.890	45.260	45.590	19.777	1,459,400
2013-01-11	45.650	45.670	45.240	45.400	19.695	1,048,200
2013-01-10	45.650	45.770	45.390	45.610	19.786	1,175,200
2013-01-09	45.560	45.910	45.440	45.610	19.786	1,241,400
2013-01-08	45.480	45.730	45.100	45.410	19.699	2,208,200
2013-01-07	46.300	46.420	46.060	46.090	19.994	1,119,000
2013-01-04	46.590	46.590	46.180	46.500	20.172	1,619,600
2013-01-03	46.100	46.550	45.970	46.440	20.146	2,478,800
2013-01-02	45.420	46.070	45.330	46.050	19.977	1,903,400
2012-12-31	44.150	44.760	44.050	44.750	19.413	1,424,600
2012-12-28	44.350	44.520	44.110	44.290	19.213	1,152,000
2012-12-27	44.960	44.980	44.180	44.640	19.365	1,422,800
2012-12-26	45.120	45.290	44.880	44.910	19.482	1,389,800
2012-12-24	44.790	45.220	44.670	45.020	19.530	805,400
2012-12-21	44.890	45.470	44.630	44.800	19.435	3,783,000

← NewerPage 58 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.