BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	61.590	61.860	59.900	61.800	13.166	5,761,600
2010-10-27	61.070	61.430	60.420	60.800	12.953	4,099,200
2010-10-26	61.160	61.790	60.870	61.570	13.117	3,505,600
2010-10-25	61.930	62.000	61.340	61.500	13.102	4,815,200
2010-10-22	62.280	62.390	61.340	61.380	13.076	2,815,200
2010-10-21	62.440	62.510	61.630	62.140	13.238	2,331,200
2010-10-20	61.750	62.560	61.480	62.140	13.238	2,062,800
2010-10-19	61.750	62.280	61.300	61.550	13.113	2,214,000
2010-10-18	62.090	62.680	61.840	62.380	13.290	3,476,800
2010-10-15	62.200	62.300	61.400	62.180	13.247	2,614,800
2010-10-14	62.030	62.250	61.560	61.740	13.153	3,279,600
2010-10-13	61.000	62.370	60.930	61.970	13.202	2,608,400
2010-10-12	60.620	60.990	60.090	60.810	12.955	2,045,600
2010-10-11	60.260	60.710	60.130	60.620	12.915	1,700,800
2010-10-08	60.290	60.420	59.890	60.120	12.808	4,602,400
2010-10-07	60.540	60.550	59.920	60.000	12.783	1,567,200
2010-10-06	60.390	60.570	60.090	60.220	12.829	1,943,600
2010-10-05	59.620	60.600	59.600	60.500	12.889	2,969,200
2010-10-04	59.330	59.700	58.730	58.990	12.567	2,405,600
2010-10-01	59.180	59.490	58.910	59.390	12.653	2,584,800
2010-09-30	59.340	59.910	58.710	58.850	12.538	2,917,200
2010-09-29	59.480	59.750	58.860	58.870	12.542	3,628,400
2010-09-28	59.450	59.860	58.980	59.750	12.729	3,426,400
2010-09-27	60.150	60.490	59.420	59.420	12.659	2,680,400
2010-09-24	59.540	60.350	59.310	60.210	12.827	1,779,200
2010-09-23	58.940	59.540	58.680	58.890	12.546	1,629,600
2010-09-22	59.570	60.060	59.030	59.410	12.657	2,479,200
2010-09-21	59.860	60.010	59.350	59.750	12.729	2,540,800
2010-09-20	59.920	60.060	59.570	60.020	12.787	2,304,400
2010-09-17	59.500	60.000	59.450	59.970	12.776	3,473,200
2010-09-16	59.360	60.000	59.200	59.710	12.721	3,153,600
2010-09-15	59.730	59.830	59.230	59.720	12.723	1,850,400
2010-09-14	59.670	60.000	59.410	59.820	12.744	1,644,400
2010-09-13	59.840	59.850	59.420	59.670	12.712	1,862,800
2010-09-10	58.910	59.640	58.810	59.400	12.655	1,968,000
2010-09-09	59.220	59.280	58.610	58.880	12.544	1,476,800
2010-09-08	57.860	58.760	57.530	58.710	12.508	3,190,000
2010-09-07	58.710	58.980	58.420	58.510	12.465	2,036,800
2010-09-03	59.030	59.180	58.300	59.080	12.587	2,225,600
2010-09-02	57.570	58.720	57.570	58.700	12.506	2,688,400
2010-09-01	56.740	57.860	56.600	57.760	12.305	2,518,400
2010-08-31	55.390	56.260	55.260	56.080	11.947	2,775,200
2010-08-30	56.420	56.420	55.480	55.490	11.822	1,712,400
2010-08-27	55.540	56.590	55.140	56.490	12.013	2,194,000
2010-08-26	56.460	56.530	55.500	55.500	11.803	2,588,000
2010-08-25	55.900	56.550	55.430	56.340	11.982	3,414,000
2010-08-24	56.550	56.750	56.130	56.250	11.962	3,385,200
2010-08-23	57.270	57.710	57.120	57.220	12.169	2,523,200
2010-08-20	57.270	57.360	56.860	57.140	12.152	2,558,000
2010-08-19	58.110	58.250	57.080	57.350	12.196	2,974,400
2010-08-18	57.830	58.450	57.390	58.300	12.398	3,205,200
2010-08-17	57.070	58.000	56.960	57.700	12.271	3,869,200
2010-08-16	56.750	56.880	56.410	56.620	12.041	3,248,400
2010-08-13	57.160	57.620	57.130	57.170	12.158	2,100,800
2010-08-12	56.500	57.530	56.300	57.430	12.213	3,258,800
2010-08-11	57.950	57.950	57.150	57.200	12.164	2,544,400
2010-08-10	58.290	59.040	57.980	58.790	12.503	2,695,200
2010-08-09	58.570	59.100	58.510	58.790	12.503	1,997,200
2010-08-06	58.540	59.320	58.170	58.460	12.432	2,652,000
2010-08-05	58.240	59.040	57.960	58.920	12.530	2,732,400

← NewerPage 68 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.