BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	37.390	37.420	36.550	36.780	15.711	3,667,800
2011-04-19	36.670	37.080	36.560	36.890	15.758	2,907,000
2011-04-18	36.320	36.730	36.220	36.590	15.630	2,413,600
2011-04-15	36.520	36.910	36.470	36.790	15.715	2,328,200
2011-04-14	36.110	36.650	36.080	36.440	15.566	2,387,000
2011-04-13	36.330	36.710	36.080	36.250	15.484	3,175,800
2011-04-12	36.020	36.210	35.790	36.030	15.390	2,523,800
2011-04-11	36.110	36.310	35.920	36.280	15.497	2,995,000
2011-04-08	36.670	36.790	35.970	36.010	15.382	1,274,200
2011-04-07	36.510	36.780	36.270	36.470	15.578	1,696,600
2011-04-06	36.380	36.990	36.380	36.650	15.655	2,513,600
2011-04-05	36.090	36.450	35.990	36.170	15.450	3,212,400
2011-04-04	35.870	36.030	35.680	35.990	15.373	1,741,400
2011-04-01	36.080	36.220	35.600	35.770	15.279	2,995,200
2011-03-31	35.740	35.970	35.570	35.850	15.314	3,533,200
2011-03-30	35.460	35.760	35.030	35.700	15.249	2,517,600
2011-03-29	35.130	35.390	34.810	35.380	15.113	1,513,600
2011-03-28	35.630	35.830	35.080	35.100	14.993	1,596,400
2011-03-25	35.410	35.790	35.310	35.510	15.168	2,184,200
2011-03-24	35.470	35.470	35.100	35.300	15.079	2,270,000
2011-03-23	34.830	35.250	34.730	35.200	15.036	1,783,200
2011-03-22	35.080	35.170	34.650	34.840	14.882	2,066,800
2011-03-21	34.740	35.160	34.580	35.070	14.980	1,949,000
2011-03-18	34.220	34.490	34.170	34.290	14.647	4,624,800
2011-03-17	34.270	34.320	33.700	33.780	14.429	4,367,400
2011-03-16	34.050	34.250	33.480	33.820	14.446	3,196,000
2011-03-15	33.770	34.330	33.410	34.180	14.600	2,827,600
2011-03-14	34.700	35.040	34.310	34.650	14.801	2,569,600
2011-03-11	34.830	35.030	34.350	34.990	14.946	2,462,400
2011-03-10	35.530	35.730	34.860	34.920	14.916	1,874,000
2011-03-09	36.110	36.400	35.550	35.900	15.335	1,581,400
2011-03-08	35.860	36.320	35.600	36.240	15.480	1,913,200
2011-03-07	35.930	36.250	35.520	35.680	15.241	2,074,800
2011-03-04	36.180	36.350	35.530	35.830	15.305	1,406,600
2011-03-03	36.170	36.440	36.000	36.270	15.493	1,309,000
2011-03-02	35.500	36.060	35.410	35.810	15.296	2,387,000
2011-03-01	36.170	36.400	35.620	35.620	15.215	2,861,200
2011-02-28	36.190	36.370	35.970	36.100	15.420	2,303,400
2011-02-25	36.160	36.230	35.890	36.100	15.420	1,338,000
2011-02-24	35.790	36.420	35.630	36.000	15.363	2,659,800
2011-02-23	35.840	36.280	35.500	35.890	15.316	2,774,600
2011-02-22	36.730	36.980	35.790	35.820	15.286	2,286,200
2011-02-18	36.980	37.060	36.730	37.000	15.789	2,033,600
2011-02-17	36.810	36.970	36.720	36.900	15.747	2,143,400
2011-02-16	37.090	37.430	36.820	36.830	15.717	2,403,200
2011-02-15	73.780	74.070	73.550	73.730	15.732	4,184,400
2011-02-14	73.950	74.230	73.740	73.880	15.764	1,841,200
2011-02-11	74.040	74.400	73.760	74.050	15.800	2,343,600
2011-02-10	73.320	74.420	73.170	74.130	15.817	2,457,200
2011-02-09	73.410	73.800	72.990	73.800	15.747	1,691,200
2011-02-08	73.630	73.690	73.170	73.550	15.693	1,581,200
2011-02-07	74.000	74.030	73.060	73.470	15.676	2,147,200
2011-02-04	74.110	74.110	73.000	73.720	15.730	1,998,800
2011-02-03	73.020	74.050	72.850	73.950	15.779	3,291,200
2011-02-02	72.010	73.700	71.950	73.210	15.621	3,891,200
2011-02-01	71.450	72.590	71.450	72.500	15.469	3,425,200
2011-01-31	72.070	72.070	71.040	71.130	15.177	4,019,200
2011-01-28	72.840	73.670	70.720	70.920	15.132	4,084,000
2011-01-27	72.450	73.290	71.270	72.360	15.439	4,623,200
2011-01-26	70.330	71.920	69.170	71.670	15.292	9,312,400

← NewerPage 66 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.