BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	39.980	40.620	39.840	40.570	17.518	1,684,000
2012-06-27	40.050	40.350	39.920	40.160	17.341	1,857,800
2012-06-26	40.380	40.470	39.750	40.030	17.285	2,457,400
2012-06-25	41.000	41.000	40.360	40.410	17.449	1,598,000
2012-06-22	41.590	41.820	41.260	41.640	17.980	1,252,200
2012-06-21	42.430	42.530	41.370	41.480	17.911	1,578,400
2012-06-20	42.710	42.710	42.170	42.440	18.326	2,007,600
2012-06-19	42.700	42.920	42.570	42.710	18.442	1,415,200
2012-06-18	42.520	42.640	42.200	42.490	18.347	2,065,800
2012-06-15	41.710	42.880	41.710	42.750	18.460	4,153,800
2012-06-14	41.160	41.790	41.080	41.560	17.946	1,663,800
2012-06-13	41.080	41.350	40.850	41.100	17.747	3,112,800
2012-06-12	40.890	41.200	40.560	41.170	17.777	1,758,400
2012-06-11	41.360	41.580	40.740	40.760	17.600	1,751,000
2012-06-08	40.170	41.180	39.900	41.150	17.769	2,487,200
2012-06-07	40.880	41.110	40.280	40.340	17.419	1,763,200
2012-06-06	39.910	40.560	39.910	40.560	17.514	1,692,000
2012-06-05	39.320	39.800	39.140	39.690	17.138	1,702,800
2012-06-04	39.330	39.600	38.980	39.540	17.074	2,739,400
2012-06-01	39.380	39.670	39.190	39.330	16.983	2,008,800
2012-05-31	39.910	40.100	39.360	39.970	17.259	3,867,200
2012-05-30	40.030	40.290	39.930	40.000	17.272	2,928,800
2012-05-29	40.100	40.500	40.010	40.360	17.384	2,034,800
2012-05-25	39.950	40.100	39.780	39.880	17.178	1,926,200
2012-05-24	39.550	39.860	39.460	39.860	17.169	2,383,000
2012-05-23	38.880	39.610	38.480	39.530	17.027	1,812,000
2012-05-22	39.370	39.540	38.890	39.060	16.825	2,087,200
2012-05-21	38.660	39.270	38.390	39.270	16.915	2,011,000
2012-05-18	39.260	39.260	38.560	38.660	16.652	1,765,800
2012-05-17	39.900	39.980	38.890	38.890	16.751	2,334,400
2012-05-16	40.410	40.470	39.810	39.900	17.186	2,850,800
2012-05-15	40.410	40.680	40.260	40.340	17.376	1,609,200
2012-05-14	40.600	40.740	40.390	40.480	17.436	1,739,200
2012-05-11	40.960	41.250	40.880	40.960	17.643	1,177,600
2012-05-10	41.140	41.340	40.830	41.260	17.772	2,224,400
2012-05-09	40.540	41.320	40.480	40.910	17.621	2,107,200
2012-05-08	40.630	40.960	40.050	40.920	17.626	3,139,800
2012-05-07	40.690	40.970	40.620	40.920	17.626	1,593,000
2012-05-04	41.400	41.430	40.720	40.760	17.557	2,501,800
2012-05-03	41.460	41.830	41.350	41.450	17.854	2,414,600
2012-05-02	41.550	41.660	41.350	41.470	17.863	3,384,400
2012-05-01	41.750	42.220	41.720	41.830	18.018	2,150,400
2012-04-30	41.800	42.000	41.650	41.760	17.987	4,776,000
2012-04-27	41.790	42.020	41.510	41.780	17.996	2,654,200
2012-04-26	42.730	42.730	41.510	41.630	17.931	5,576,200
2012-04-25	43.270	43.440	42.920	43.000	18.522	3,515,600
2012-04-24	42.880	43.120	42.710	42.960	18.504	1,569,600
2012-04-23	43.210	43.210	42.540	42.870	18.466	2,060,800
2012-04-20	43.390	43.700	43.290	43.520	18.746	1,606,000
2012-04-19	43.050	43.570	43.040	43.300	18.651	3,077,600
2012-04-18	42.990	43.260	42.970	43.030	18.535	2,374,400
2012-04-17	43.150	43.290	42.690	43.150	18.586	1,859,200
2012-04-16	42.430	42.870	42.150	42.780	18.427	3,511,000
2012-04-13	42.740	43.070	42.720	42.770	18.423	2,842,400
2012-04-12	42.790	43.010	42.680	42.810	18.440	3,612,400
2012-04-11	43.370	43.570	42.690	42.730	18.405	2,515,400
2012-04-10	43.290	43.400	42.320	42.450	18.285	3,719,400
2012-04-09	43.070	43.450	42.940	43.430	18.707	3,116,400
2012-04-05	43.480	43.640	43.290	43.570	18.767	2,258,200
2012-04-04	43.300	43.700	43.030	43.620	18.789	3,229,600

← NewerPage 61 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.