BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	42.400	42.950	42.290	42.600	18.439	1,075,000
2012-09-21	43.110	43.170	42.470	42.510	18.400	1,973,600
2012-09-20	42.740	42.870	42.490	42.680	18.474	1,768,200
2012-09-19	43.120	43.200	42.710	42.970	18.599	1,925,600
2012-09-18	43.090	43.210	42.740	43.120	18.664	1,651,600
2012-09-17	43.200	43.350	42.990	43.150	18.677	1,241,200
2012-09-14	43.600	43.730	43.160	43.280	18.733	2,156,600
2012-09-13	43.010	43.790	42.900	43.540	18.846	1,689,200
2012-09-12	42.830	43.210	42.560	43.030	18.625	2,764,400
2012-09-11	42.860	43.100	42.700	42.950	18.590	956,200
2012-09-10	42.600	43.000	42.540	42.690	18.478	1,056,000
2012-09-07	42.870	42.940	42.690	42.780	18.517	968,600
2012-09-06	42.390	42.830	42.390	42.690	18.478	1,249,800
2012-09-05	41.810	42.390	41.680	42.180	18.257	1,588,400
2012-09-04	42.170	42.170	41.520	41.780	18.084	1,299,200
2012-08-31	42.000	42.480	41.990	42.170	18.253	1,661,400
2012-08-30	41.680	41.980	41.590	41.810	18.097	1,270,800
2012-08-29	41.740	41.970	41.670	41.880	18.084	1,046,600
2012-08-28	41.960	42.100	41.770	41.880	18.084	837,400
2012-08-27	42.140	42.260	41.920	41.950	18.114	770,000
2012-08-24	42.080	42.210	41.930	42.130	18.192	859,800
2012-08-23	42.740	42.740	42.120	42.170	18.209	1,018,000
2012-08-22	42.350	42.800	42.150	42.760	18.464	1,601,800
2012-08-21	42.880	42.970	42.350	42.430	18.321	1,154,800
2012-08-20	43.000	43.210	42.650	42.910	18.529	933,800
2012-08-17	43.270	43.400	42.980	43.060	18.594	1,453,000
2012-08-16	42.600	43.260	42.520	43.140	18.628	1,412,200
2012-08-15	41.950	42.780	41.910	42.650	18.416	2,027,200
2012-08-14	42.170	42.250	41.950	42.010	18.140	1,272,600
2012-08-13	41.900	42.060	41.770	42.020	18.144	782,600
2012-08-10	41.630	42.020	41.410	42.010	18.140	947,000
2012-08-09	41.350	41.910	41.350	41.730	18.019	1,112,800
2012-08-08	41.110	41.800	40.840	41.420	17.885	2,410,800
2012-08-07	41.410	41.790	40.960	41.540	17.937	1,803,400
2012-08-06	41.140	41.450	41.070	41.260	17.816	1,231,200
2012-08-03	40.220	41.290	40.220	41.100	17.747	2,030,000
2012-08-02	40.120	40.280	39.330	39.600	17.099	2,487,200
2012-08-01	41.540	41.570	40.380	40.440	17.462	2,648,800
2012-07-31	41.840	42.000	41.540	41.560	17.946	1,477,800
2012-07-30	41.830	41.980	41.470	41.900	18.093	1,449,600
2012-07-27	41.220	42.040	40.890	41.890	18.088	2,481,600
2012-07-26	42.090	42.510	40.570	40.960	17.687	3,100,400
2012-07-25	41.020	41.030	40.290	40.530	17.501	2,100,800
2012-07-24	41.250	41.450	40.490	40.830	17.631	1,531,400
2012-07-23	41.160	41.490	40.840	41.340	17.851	976,200
2012-07-20	42.010	42.050	41.570	41.770	18.036	1,555,800
2012-07-19	41.640	42.360	41.550	42.310	18.270	2,066,400
2012-07-18	41.210	41.540	41.150	41.510	17.924	1,698,600
2012-07-17	41.230	41.470	40.960	41.380	17.868	1,409,600
2012-07-16	41.310	41.310	40.790	41.000	17.704	1,670,200
2012-07-13	40.220	41.400	40.140	41.230	17.803	2,008,800
2012-07-12	40.210	40.260	39.690	40.050	17.294	1,700,200
2012-07-11	40.700	40.730	40.070	40.380	17.436	2,186,200
2012-07-10	40.720	41.030	40.430	40.780	17.609	2,399,000
2012-07-09	40.610	40.740	40.140	40.480	17.479	1,365,400
2012-07-06	40.510	40.740	40.440	40.580	17.523	1,047,000
2012-07-05	40.910	41.120	40.800	40.810	17.622	1,224,800
2012-07-03	40.480	41.050	40.420	41.050	17.726	927,000
2012-07-02	41.090	41.210	40.240	40.520	17.497	2,059,200
2012-06-29	41.240	41.430	40.890	41.050	17.726	2,288,000

← NewerPage 60 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.