BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	36.340	37.180	36.080	37.120	15.949	2,804,600
2012-01-05	36.100	36.450	35.660	36.270	15.584	1,831,000
2012-01-04	36.200	36.500	36.060	36.250	15.575	2,722,600
2012-01-03	36.240	36.440	35.910	36.320	15.605	1,907,200
2011-12-30	35.710	35.940	35.690	35.710	15.343	1,043,400
2011-12-29	35.270	35.860	35.170	35.800	15.382	1,002,400
2011-12-28	35.860	35.900	35.080	35.110	15.085	1,182,000
2011-12-27	35.800	36.060	35.750	35.880	15.416	820,000
2011-12-23	35.880	35.900	35.550	35.800	15.382	1,045,800
2011-12-22	35.500	35.800	35.360	35.670	15.326	1,761,000
2011-12-21	35.200	35.460	35.000	35.430	15.223	2,189,800
2011-12-20	35.100	35.520	34.960	35.100	15.081	2,458,000
2011-12-19	34.640	35.040	34.360	34.580	14.857	2,319,600
2011-12-16	34.980	35.210	34.490	34.630	14.879	3,458,200
2011-12-15	34.490	34.880	34.220	34.810	14.956	3,593,600
2011-12-14	34.090	34.620	34.000	34.170	14.681	2,394,000
2011-12-13	34.460	34.850	34.100	34.220	14.703	2,611,000
2011-12-12	34.590	34.660	34.080	34.310	14.741	1,973,000
2011-12-09	34.420	35.150	34.360	34.920	15.004	1,636,200
2011-12-08	34.890	35.020	34.280	34.350	14.759	2,017,400
2011-12-07	34.970	35.220	34.750	35.070	15.068	2,003,200
2011-12-06	35.480	35.690	35.090	35.110	15.085	1,957,600
2011-12-05	35.320	35.670	35.060	35.210	15.128	2,654,200
2011-12-02	35.270	35.450	34.850	34.920	15.004	1,926,000
2011-12-01	35.010	35.280	34.860	35.030	15.051	1,852,600
2011-11-30	35.020	35.160	34.690	35.110	15.085	4,616,200
2011-11-29	33.920	34.290	33.790	34.000	14.608	2,069,800
2011-11-28	33.970	34.080	33.690	33.970	14.565	2,219,800
2011-11-25	33.060	33.460	33.060	33.180	14.227	1,207,800
2011-11-23	32.920	33.280	32.810	33.050	14.171	2,536,400
2011-11-22	33.460	33.610	33.130	33.270	14.265	3,205,000
2011-11-21	33.410	33.800	33.340	33.540	14.381	3,235,800
2011-11-18	34.210	34.270	33.760	33.910	14.540	2,681,800
2011-11-17	34.280	34.560	33.650	33.950	14.557	3,360,200
2011-11-16	34.270	34.880	34.140	34.280	14.698	2,593,200
2011-11-15	34.560	34.960	34.190	34.750	14.900	2,160,400
2011-11-14	35.230	35.360	34.610	34.760	14.904	2,237,000
2011-11-11	34.950	35.620	34.950	35.410	15.183	2,624,000
2011-11-10	34.410	34.720	34.250	34.490	14.788	3,203,200
2011-11-09	34.820	35.010	33.900	34.060	14.604	3,814,800
2011-11-08	35.000	35.640	34.680	35.490	15.217	3,391,400
2011-11-07	34.950	35.020	34.500	34.860	14.947	3,387,400
2011-11-04	34.580	35.000	34.190	34.870	14.951	2,203,400
2011-11-03	34.290	34.930	34.080	34.820	14.930	3,226,400
2011-11-02	34.280	34.590	33.670	33.940	14.552	4,254,200
2011-11-01	33.700	34.260	33.360	33.800	14.492	5,554,200
2011-10-31	35.390	35.690	34.570	34.570	14.823	3,605,400
2011-10-28	35.700	36.110	35.510	35.660	15.290	2,702,800
2011-10-27	34.200	36.020	34.190	35.730	15.320	4,081,800
2011-10-26	34.890	35.010	34.150	34.730	14.891	2,782,600
2011-10-25	35.020	35.250	34.360	34.410	14.754	2,455,200
2011-10-24	34.960	35.260	34.810	35.100	15.050	1,219,600
2011-10-21	34.960	35.000	34.440	34.820	14.930	1,931,400
2011-10-20	34.240	34.690	33.860	34.530	14.805	2,584,600
2011-10-19	34.350	34.840	34.040	34.090	14.617	3,167,600
2011-10-18	33.490	34.520	33.100	34.270	14.694	2,866,400
2011-10-17	33.720	33.880	33.320	33.460	14.347	2,226,600
2011-10-14	33.810	34.060	33.520	33.960	14.561	3,939,200
2011-10-13	33.290	33.630	33.050	33.460	14.347	2,805,200
2011-10-12	33.580	34.080	33.410	33.610	14.411	4,091,000

← NewerPage 63 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.