BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	44.560	45.460	44.490	45.460	19.721	2,139,400
2012-12-19	44.280	44.770	44.280	44.570	19.335	1,719,400
2012-12-18	44.130	44.530	43.870	44.200	19.174	2,607,800
2012-12-17	44.020	44.280	43.900	44.200	19.174	2,651,200
2012-12-14	44.410	44.560	44.050	44.250	19.196	2,932,600
2012-12-13	44.450	44.980	44.450	44.550	19.326	1,297,400
2012-12-12	44.850	44.890	44.360	44.470	19.291	1,964,600
2012-12-11	44.600	44.870	44.380	44.750	19.413	1,871,200
2012-12-10	44.170	44.610	44.010	44.540	19.322	1,839,600
2012-12-07	44.250	44.280	43.890	44.150	19.153	925,400
2012-12-06	43.660	44.210	43.400	44.190	19.170	1,772,400
2012-12-05	43.650	43.990	43.320	43.610	18.918	2,148,800
2012-12-04	44.040	44.070	43.660	43.700	18.957	2,399,200
2012-12-03	44.920	45.020	43.900	43.940	19.062	2,659,800
2012-11-30	44.760	44.920	44.590	44.690	19.387	2,490,800
2012-11-29	44.800	45.000	44.380	44.740	19.409	1,451,000
2012-11-28	44.530	44.790	44.260	44.740	19.365	1,762,000
2012-11-27	44.640	44.800	44.150	44.630	19.318	2,134,800
2012-11-26	44.660	44.810	44.240	44.780	19.382	2,316,400
2012-11-23	44.810	45.070	44.520	45.070	19.508	722,600
2012-11-21	44.760	44.890	44.310	44.610	19.309	1,431,800
2012-11-20	44.600	44.790	44.270	44.750	19.370	2,441,600
2012-11-19	43.640	44.880	43.370	44.650	19.326	3,337,200
2012-11-16	43.170	43.370	42.620	43.340	18.759	5,891,600
2012-11-15	43.000	43.590	43.000	43.240	18.716	2,329,400
2012-11-14	43.340	43.750	42.990	43.000	18.612	1,929,000
2012-11-13	43.530	44.010	43.320	43.370	18.772	1,869,200
2012-11-12	43.910	44.040	43.600	43.700	18.915	1,240,200
2012-11-09	43.510	44.330	43.260	43.850	18.980	1,958,600
2012-11-08	43.970	44.090	43.530	43.530	18.841	1,541,400
2012-11-07	43.800	44.210	43.200	43.960	19.028	2,111,600
2012-11-06	43.350	44.070	43.220	44.030	19.058	1,762,400
2012-11-05	43.110	43.270	42.830	43.210	18.703	1,778,800
2012-11-02	43.610	43.750	43.210	43.380	18.777	1,486,400
2012-11-01	42.770	43.460	42.710	43.430	18.798	1,411,800
2012-10-31	42.910	43.370	42.510	42.830	18.538	1,242,800
2012-10-26	42.570	42.990	42.530	42.810	18.530	2,103,400
2012-10-25	43.000	43.000	42.240	42.500	18.396	1,715,000
2012-10-24	42.190	42.250	41.700	41.930	18.149	1,318,200
2012-10-23	42.140	42.230	41.770	42.000	18.179	1,131,600
2012-10-22	42.540	42.860	42.360	42.690	18.478	784,000
2012-10-19	42.950	43.000	42.470	42.660	18.465	1,294,800
2012-10-18	42.770	43.100	42.460	42.950	18.590	1,356,800
2012-10-17	42.500	43.230	42.300	43.030	18.625	1,321,800
2012-10-16	41.920	42.470	41.830	42.390	18.348	1,172,800
2012-10-15	41.320	41.800	41.140	41.770	18.080	1,065,400
2012-10-12	41.440	41.500	41.110	41.310	17.881	1,651,600
2012-10-11	41.780	41.780	41.420	41.510	17.967	1,482,200
2012-10-10	41.940	42.050	41.420	41.550	17.984	2,122,200
2012-10-09	42.710	42.870	42.260	42.260	18.292	1,026,600
2012-10-08	42.720	42.780	42.630	42.670	18.469	1,124,400
2012-10-05	42.980	43.450	42.790	42.790	18.521	1,390,200
2012-10-04	42.770	42.990	42.650	42.750	18.504	770,800
2012-10-03	42.280	42.770	42.030	42.560	18.422	819,400
2012-10-02	42.410	42.510	42.020	42.190	18.261	1,120,200
2012-10-01	42.510	42.760	42.260	42.470	18.383	1,981,200
2012-09-28	42.170	42.470	41.960	42.310	18.313	1,392,200
2012-09-27	42.750	42.800	42.020	42.350	18.331	1,294,800
2012-09-26	42.220	42.340	41.660	42.300	18.309	1,619,400
2012-09-25	42.630	42.850	42.220	42.220	18.274	1,291,800

← NewerPage 59 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.