BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	70.140	70.140	69.450	70.050	14.947	3,063,200
2011-01-24	69.560	70.300	69.490	70.230	14.985	2,991,200
2011-01-21	69.890	69.890	69.460	69.540	14.838	3,762,400
2011-01-20	69.530	69.870	68.950	69.200	14.765	2,601,200
2011-01-19	69.140	70.150	69.130	69.640	14.859	3,514,400
2011-01-18	70.010	71.100	69.800	70.940	15.137	2,841,600
2011-01-14	70.650	70.850	69.720	69.810	14.895	3,041,200
2011-01-13	69.980	70.740	69.810	70.730	15.092	2,266,800
2011-01-12	69.490	70.070	69.490	70.040	14.944	1,861,600
2011-01-11	68.990	69.360	68.500	69.320	14.791	2,792,800
2011-01-10	69.410	69.680	68.560	68.780	14.676	3,306,800
2011-01-07	70.860	71.050	69.930	70.080	14.953	2,894,400
2011-01-06	70.270	70.680	69.680	70.650	15.075	3,228,000
2011-01-05	69.320	70.680	69.010	70.170	14.972	3,564,400
2011-01-04	69.110	69.690	68.730	69.650	14.861	2,920,000
2011-01-03	68.750	69.630	68.750	68.890	14.699	3,202,400
2010-12-31	68.850	68.900	67.720	68.050	14.520	3,848,000
2010-12-30	69.380	69.600	68.950	69.000	14.723	1,572,800
2010-12-29	69.600	69.610	69.200	69.310	14.789	879,600
2010-12-28	69.340	69.510	68.950	69.480	14.825	799,200
2010-12-27	69.000	69.420	68.770	69.270	14.780	672,000
2010-12-23	69.430	69.700	69.150	69.210	14.767	1,015,600
2010-12-22	69.410	69.700	68.960	69.650	14.861	2,107,200
2010-12-21	68.770	69.370	68.540	69.290	14.784	1,986,400
2010-12-20	68.500	68.620	67.880	68.400	14.595	2,350,800
2010-12-17	67.950	68.550	67.480	68.500	14.616	4,901,200
2010-12-16	68.320	68.810	68.000	68.770	14.673	2,028,800
2010-12-15	68.950	69.240	68.240	68.380	14.590	2,197,200
2010-12-14	68.450	69.270	68.140	69.040	14.731	2,044,400
2010-12-13	68.120	68.430	67.750	68.260	14.565	3,075,200
2010-12-10	68.000	68.140	67.730	67.980	14.505	1,836,400
2010-12-09	67.950	68.020	67.280	67.760	14.458	4,396,000
2010-12-08	68.000	68.310	67.160	67.330	14.366	2,094,800
2010-12-07	68.480	68.580	67.600	67.980	14.505	2,882,800
2010-12-06	68.700	68.700	67.530	67.970	14.503	2,318,000
2010-12-03	68.810	69.360	68.640	68.850	14.691	2,317,200
2010-12-02	68.030	69.580	67.850	69.060	14.735	3,282,000
2010-12-01	66.770	68.150	66.750	67.940	14.496	4,110,000
2010-11-30	63.940	66.090	63.820	65.880	14.057	4,790,000
2010-11-29	64.380	64.680	63.580	64.550	13.773	1,900,800
2010-11-26	65.040	65.130	64.640	64.870	13.820	773,200
2010-11-24	64.530	65.520	64.530	65.500	13.954	1,409,600
2010-11-23	65.030	65.030	64.050	64.330	13.705	3,528,000
2010-11-22	65.060	65.860	64.750	65.700	13.997	1,533,200
2010-11-19	65.470	65.750	65.170	65.450	13.944	2,114,800
2010-11-18	64.890	65.630	64.890	65.440	13.941	2,122,800
2010-11-17	64.470	64.910	64.270	64.400	13.720	1,860,000
2010-11-16	64.580	64.830	63.950	64.490	13.739	2,918,000
2010-11-15	65.250	65.830	65.130	65.290	13.909	2,372,800
2010-11-12	65.310	65.580	64.770	64.880	13.822	2,063,200
2010-11-11	65.230	65.930	65.200	65.750	14.007	2,239,600
2010-11-10	65.530	65.690	64.870	65.690	13.995	2,834,400
2010-11-09	65.620	65.720	65.110	65.480	13.950	2,263,600
2010-11-08	65.730	66.260	65.440	65.550	13.965	2,872,000
2010-11-05	65.700	66.120	65.610	66.060	14.074	1,638,800
2010-11-04	65.000	65.940	64.970	65.730	14.003	2,860,800
2010-11-03	64.300	64.480	63.660	64.460	13.733	2,882,000
2010-11-02	63.890	64.380	63.470	64.290	13.696	2,526,400
2010-11-01	64.410	64.500	62.920	63.160	13.456	3,072,800
2010-10-29	62.040	64.650	61.770	64.360	13.711	8,812,000

← NewerPage 67 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.