BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	33.010	33.560	32.910	33.520	14.372	2,463,000
2011-10-10	33.020	33.340	32.870	33.340	14.295	1,925,000
2011-10-07	32.840	32.860	32.060	32.450	13.914	3,682,400
2011-10-06	31.480	32.540	31.300	32.520	13.944	3,824,800
2011-10-05	31.610	32.090	31.310	31.690	13.588	4,231,600
2011-10-04	29.800	31.520	29.690	31.500	13.506	6,583,200
2011-10-03	30.790	31.180	30.210	30.220	12.957	4,371,000
2011-09-30	31.290	31.670	30.860	31.020	13.300	3,473,200
2011-09-29	31.920	32.080	30.970	31.610	13.553	2,769,200
2011-09-28	32.230	32.310	31.260	31.280	13.412	2,903,200
2011-09-27	32.200	32.800	31.990	32.160	13.789	4,146,400
2011-09-26	31.310	31.490	30.670	31.450	13.485	3,074,600
2011-09-23	31.080	31.580	30.840	30.950	13.270	2,959,400
2011-09-22	31.990	31.990	30.920	31.260	13.403	4,237,000
2011-09-21	33.430	33.670	32.740	32.770	14.051	3,983,600
2011-09-20	33.760	34.180	33.410	33.510	14.368	2,251,000
2011-09-19	33.770	33.850	33.130	33.710	14.454	2,524,400
2011-09-16	34.330	34.510	33.970	34.310	14.711	3,888,200
2011-09-15	34.480	34.500	34.040	34.230	14.677	3,416,400
2011-09-14	34.250	34.590	33.500	34.190	14.660	2,850,400
2011-09-13	33.820	34.100	33.440	33.890	14.531	2,555,000
2011-09-12	33.360	33.860	32.940	33.730	14.462	5,393,000
2011-09-09	34.320	34.330	33.700	34.030	14.591	5,206,600
2011-09-08	35.070	35.470	34.670	34.820	14.930	4,872,800
2011-09-07	35.250	35.540	35.160	35.360	15.161	4,637,600
2011-09-06	33.810	34.910	33.730	34.850	14.943	4,416,800
2011-09-02	34.960	35.370	34.750	35.020	15.016	2,744,600
2011-09-01	35.930	36.370	35.560	35.690	15.303	2,636,400
2011-08-31	36.010	36.490	35.630	35.920	15.401	3,704,200
2011-08-30	35.540	35.990	35.370	35.790	15.346	2,598,400
2011-08-29	35.500	35.760	35.200	35.650	15.256	4,211,600
2011-08-26	34.430	35.120	33.650	35.010	14.982	3,643,600
2011-08-25	35.240	35.620	34.490	34.620	14.815	3,100,600
2011-08-24	34.900	35.420	34.660	35.140	15.037	2,732,600
2011-08-23	33.910	34.910	33.880	34.900	14.935	4,002,000
2011-08-22	34.740	34.830	33.680	33.760	14.447	2,917,600
2011-08-19	34.030	34.960	33.910	34.000	14.550	4,080,400
2011-08-18	34.870	34.950	34.090	34.430	14.734	4,714,600
2011-08-17	36.000	36.220	35.590	35.720	15.286	2,883,000
2011-08-16	36.080	36.250	35.600	35.800	15.320	3,496,200
2011-08-15	36.180	36.530	35.990	36.280	15.525	2,840,000
2011-08-12	35.760	36.480	35.520	35.930	15.375	4,100,000
2011-08-11	34.330	36.010	34.330	35.550	15.213	6,034,800
2011-08-10	35.200	35.860	33.960	34.000	14.550	12,047,800
2011-08-09	33.160	36.370	32.780	35.990	15.401	11,686,600
2011-08-08	34.630	35.160	32.700	32.720	14.002	7,312,800
2011-08-05	35.680	35.930	34.170	35.440	15.166	6,226,800
2011-08-04	36.130	36.260	35.170	35.200	15.063	4,738,800
2011-08-03	36.640	36.960	35.940	36.520	15.628	3,952,800
2011-08-02	37.910	38.010	36.510	36.550	15.641	4,087,600
2011-08-01	39.190	39.200	37.920	38.160	16.330	3,225,600
2011-07-29	38.290	39.230	38.050	38.800	16.604	4,292,800
2011-07-28	38.070	38.900	37.900	38.580	16.509	4,802,800
2011-07-27	39.270	39.830	39.130	39.280	16.809	5,540,600
2011-07-26	39.600	39.610	39.150	39.580	16.937	3,137,000
2011-07-25	38.970	39.590	38.820	39.530	16.916	2,817,000
2011-07-22	39.200	39.380	39.000	39.310	16.822	1,310,000
2011-07-21	38.960	39.330	38.680	39.260	16.800	2,002,200
2011-07-20	38.880	38.880	38.480	38.680	16.552	3,243,800
2011-07-19	38.490	38.750	38.340	38.620	16.527	2,898,400

← NewerPage 64 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.