BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	43.150	43.570	43.030	43.550	18.759	3,316,400
2012-04-02	42.540	43.170	42.540	43.100	18.565	2,709,000
2012-03-30	42.960	42.990	42.530	42.880	18.470	2,944,400
2012-03-29	42.150	42.810	41.880	42.750	18.414	2,873,600
2012-03-28	42.260	42.490	42.130	42.440	18.280	3,619,400
2012-03-27	41.580	42.450	41.340	42.350	18.242	3,198,200
2012-03-26	41.410	41.540	41.210	41.530	17.888	1,769,600
2012-03-23	40.960	41.130	40.690	41.090	17.699	1,979,200
2012-03-22	40.710	41.020	40.510	40.830	17.587	1,801,200
2012-03-21	41.360	41.450	41.070	41.080	17.695	1,646,400
2012-03-20	41.160	41.550	41.070	41.270	17.776	1,817,800
2012-03-19	41.460	41.790	41.360	41.390	17.828	1,738,400
2012-03-16	40.620	41.390	40.620	41.390	17.828	5,150,600
2012-03-15	40.280	40.720	40.230	40.630	17.501	1,421,400
2012-03-14	40.300	40.520	40.150	40.300	17.359	1,938,400
2012-03-13	39.810	40.450	39.710	40.380	17.393	1,996,600
2012-03-12	39.630	39.880	39.520	39.690	17.096	1,796,200
2012-03-09	39.860	40.130	39.610	39.720	17.109	1,344,600
2012-03-08	39.640	40.070	39.560	39.870	17.173	2,606,800
2012-03-07	39.390	39.550	39.220	39.460	16.997	1,876,400
2012-03-06	39.300	39.370	39.080	39.280	16.919	4,373,800
2012-03-05	39.770	39.840	39.530	39.690	17.096	1,916,200
2012-03-02	39.940	40.110	39.630	39.810	17.148	1,732,600
2012-03-01	40.120	40.380	39.820	39.980	17.221	2,099,400
2012-02-29	40.050	40.440	39.860	40.080	17.264	3,000,600
2012-02-28	39.900	40.230	39.840	40.070	17.260	1,722,000
2012-02-27	39.670	40.030	39.470	39.900	17.143	1,644,600
2012-02-24	39.920	40.190	39.660	39.780	17.092	1,484,800
2012-02-23	39.700	39.970	39.700	39.850	17.122	2,037,400
2012-02-22	40.170	40.330	39.640	39.700	17.057	1,467,200
2012-02-21	40.120	40.490	40.050	40.240	17.289	1,086,600
2012-02-17	40.500	40.500	40.000	40.110	17.233	1,387,600
2012-02-16	39.770	40.390	39.560	40.320	17.324	1,473,200
2012-02-15	39.920	40.070	39.640	39.730	17.070	1,644,200
2012-02-14	39.830	39.940	39.610	39.870	17.130	1,077,600
2012-02-13	40.050	40.300	39.820	39.960	17.169	1,525,600
2012-02-10	39.650	39.870	39.300	39.810	17.105	1,825,200
2012-02-09	39.900	40.100	39.600	40.040	17.203	1,854,400
2012-02-08	39.870	40.150	39.700	39.850	17.122	2,313,200
2012-02-07	39.870	40.210	39.710	39.800	17.100	2,273,600
2012-02-06	39.680	40.030	39.640	40.000	17.186	1,849,000
2012-02-03	40.000	40.240	39.770	39.800	17.100	2,481,400
2012-02-02	40.290	40.290	39.700	39.700	17.057	2,135,600
2012-02-01	39.450	40.650	39.450	40.320	17.324	3,917,600
2012-01-31	39.270	39.420	39.020	39.260	16.868	2,090,600
2012-01-30	38.980	39.360	38.940	39.180	16.834	2,190,000
2012-01-27	39.480	40.050	39.090	39.440	16.946	3,930,800
2012-01-26	37.900	39.680	37.310	39.360	16.911	4,291,800
2012-01-25	37.610	37.880	37.080	37.700	16.198	3,046,600
2012-01-24	37.850	38.040	37.590	37.750	16.219	1,842,600
2012-01-23	37.800	38.100	37.500	37.790	16.237	1,354,400
2012-01-20	38.200	38.250	37.850	37.910	16.288	2,045,800
2012-01-19	37.720	38.350	37.630	38.150	16.391	2,190,800
2012-01-18	36.990	37.760	36.890	37.690	16.194	1,423,800
2012-01-17	37.760	37.930	37.030	37.140	15.957	1,989,800
2012-01-13	37.550	37.700	37.200	37.640	16.172	1,766,800
2012-01-12	37.650	37.870	37.420	37.820	16.250	2,309,200
2012-01-11	36.820	37.040	36.610	36.910	15.859	1,342,400
2012-01-10	37.090	37.270	36.690	36.860	15.837	2,138,600
2012-01-09	37.130	37.320	36.770	36.830	15.824	2,728,200

← NewerPage 62 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.