BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	39.180	39.290	38.080	38.240	16.364	3,349,200
2011-07-15	39.430	39.440	38.960	39.440	16.877	1,844,200
2011-07-14	39.890	39.910	39.170	39.280	16.809	2,680,200
2011-07-13	39.690	40.050	39.580	39.760	17.014	2,849,800
2011-07-12	39.740	39.740	39.030	39.500	16.903	4,313,800
2011-07-11	39.870	40.100	39.730	39.920	17.083	3,201,000
2011-07-08	39.710	40.560	39.660	40.360	17.271	4,150,000
2011-07-07	39.940	40.260	39.790	40.070	17.147	3,346,200
2011-07-06	39.280	39.740	39.130	39.650	16.967	2,588,800
2011-07-05	39.010	39.450	38.910	39.290	16.813	2,000,000
2011-07-01	38.580	39.210	38.440	39.140	16.749	1,756,400
2011-06-30	38.110	38.560	38.060	38.460	16.458	2,035,000
2011-06-29	38.210	38.270	37.920	38.080	16.296	2,091,200
2011-06-28	37.860	38.070	37.690	38.070	16.291	2,379,000
2011-06-27	37.540	38.020	37.230	37.800	16.176	2,298,600
2011-06-24	37.810	37.930	37.370	37.490	16.043	5,338,600
2011-06-23	37.590	37.870	37.160	37.810	16.180	2,930,200
2011-06-22	38.080	38.310	37.900	38.000	16.261	2,358,800
2011-06-21	38.000	38.250	37.750	38.120	16.313	2,386,000
2011-06-20	37.650	37.950	37.540	37.760	16.159	2,948,800
2011-06-17	37.760	37.900	37.400	37.820	16.184	2,546,800
2011-06-16	37.580	37.680	37.040	37.490	16.043	2,720,600
2011-06-15	37.890	38.050	37.400	37.540	16.064	3,611,200
2011-06-14	38.200	38.410	38.110	38.330	16.402	2,992,200
2011-06-13	38.110	38.380	37.850	37.960	16.244	3,875,400
2011-06-10	38.550	38.650	38.050	38.100	16.304	2,552,000
2011-06-09	38.250	38.880	38.080	38.660	16.544	2,685,200
2011-06-08	38.640	38.710	38.040	38.120	16.313	3,176,400
2011-06-07	38.180	39.100	38.120	38.750	16.582	4,167,200
2011-06-06	38.080	38.390	37.970	37.990	16.257	2,485,400
2011-06-03	38.060	38.540	38.030	38.060	16.287	2,169,400
2011-06-02	38.700	38.910	38.390	38.620	16.527	2,819,600
2011-06-01	39.500	39.500	38.730	38.730	16.574	2,812,800
2011-05-31	39.320	39.510	38.860	39.510	16.907	2,247,600
2011-05-27	38.860	39.220	38.820	39.080	16.723	1,750,200
2011-05-26	38.330	38.860	38.200	38.800	16.574	1,842,400
2011-05-25	38.280	38.600	38.040	38.520	16.454	2,979,200
2011-05-24	38.670	38.830	38.200	38.460	16.428	2,163,400
2011-05-23	38.670	38.720	38.360	38.650	16.510	2,991,600
2011-05-20	39.390	39.480	38.890	39.040	16.676	3,140,600
2011-05-19	39.310	39.550	39.160	39.420	16.838	2,526,800
2011-05-18	38.560	39.310	38.340	39.260	16.770	2,382,000
2011-05-17	38.440	38.610	38.120	38.450	16.424	2,894,200
2011-05-16	38.440	39.030	38.290	38.510	16.450	2,607,800
2011-05-13	38.990	39.150	38.400	38.460	16.428	1,996,000
2011-05-12	38.710	39.170	38.470	39.030	16.672	2,916,600
2011-05-11	38.750	39.250	38.440	38.620	16.497	2,846,200
2011-05-10	38.300	38.860	37.970	38.720	16.539	3,984,600
2011-05-09	38.030	38.470	38.030	38.260	16.343	2,826,200
2011-05-06	38.200	38.340	37.680	38.030	16.245	2,984,600
2011-05-05	37.560	38.040	37.280	37.770	16.134	3,199,200
2011-05-04	37.670	37.890	37.400	37.700	16.104	3,419,400
2011-05-03	37.450	37.750	37.300	37.700	16.104	2,308,000
2011-05-02	37.540	37.860	37.410	37.470	16.006	2,336,200
2011-04-29	37.500	37.710	37.100	37.310	15.937	2,130,000
2011-04-28	37.100	38.230	36.790	37.440	15.993	3,129,800
2011-04-27	37.390	37.390	36.730	37.010	15.809	2,614,400
2011-04-26	36.970	37.460	36.940	37.260	15.916	2,200,000
2011-04-25	36.950	37.020	36.530	36.760	15.702	1,454,400
2011-04-21	36.890	37.110	36.830	37.060	15.830	2,423,200

← NewerPage 65 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.