BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	51.210	51.580	50.670	51.520	10.934	3,480,000
2010-05-07	50.590	50.990	49.120	49.490	10.503	5,861,200
2010-05-06	51.950	52.380	48.000	50.710	10.762	5,341,600
2010-05-05	52.060	52.710	51.760	52.190	11.076	2,824,000
2010-05-04	52.470	52.640	51.830	52.200	11.078	3,608,800
2010-05-03	53.240	53.280	52.340	53.050	11.258	4,189,200
2010-04-30	53.940	54.680	53.100	53.210	11.292	3,996,800
2010-04-29	54.960	54.960	53.440	53.820	11.422	4,659,600
2010-04-28	54.800	55.010	54.370	54.770	11.624	2,901,600
2010-04-27	55.200	55.600	54.530	54.600	11.587	3,225,600
2010-04-26	55.570	55.650	55.180	55.240	11.723	2,011,200
2010-04-23	54.650	55.430	54.470	55.370	11.751	2,012,000
2010-04-22	53.780	54.810	53.750	54.760	11.621	1,620,400
2010-04-21	54.400	54.470	53.860	54.200	11.503	1,234,400
2010-04-20	54.350	54.600	54.000	54.350	11.534	1,808,800
2010-04-19	53.990	54.220	53.370	54.060	11.473	2,294,400
2010-04-16	54.400	54.820	54.100	54.320	11.528	2,890,000
2010-04-15	54.230	54.680	54.190	54.490	11.564	1,278,800
2010-04-14	53.660	54.250	53.430	54.200	11.503	1,895,200
2010-04-13	53.830	53.830	53.400	53.590	11.373	2,103,200
2010-04-12	54.360	54.360	53.730	53.920	11.443	1,814,000
2010-04-09	53.950	54.380	53.790	54.370	11.539	1,311,600
2010-04-08	53.980	54.000	53.420	53.980	11.456	1,199,600
2010-04-07	54.000	54.240	53.630	53.860	11.430	1,080,400
2010-04-06	54.160	54.530	54.010	54.120	11.486	2,158,000
2010-04-05	54.440	54.540	54.140	54.420	11.549	1,452,800
2010-04-01	53.510	54.560	53.200	54.260	11.515	2,321,200
2010-03-31	53.260	53.920	52.900	53.380	11.329	1,858,000
2010-03-30	54.190	54.190	53.280	53.450	11.343	1,932,000
2010-03-29	54.080	54.340	53.960	54.050	11.471	1,154,000
2010-03-26	53.240	54.350	53.170	54.000	11.460	3,182,800
2010-03-25	54.160	54.320	53.160	53.180	11.286	2,519,200
2010-03-24	54.290	54.290	53.610	54.000	11.460	2,838,000
2010-03-23	54.250	54.530	53.830	54.520	11.570	2,557,200
2010-03-22	53.990	54.440	53.670	54.150	11.492	2,332,800
2010-03-19	54.200	54.470	53.840	54.200	11.503	4,214,800
2010-03-18	53.960	54.890	53.960	54.310	11.526	2,264,000
2010-03-17	54.530	54.990	54.300	54.810	11.632	1,876,800
2010-03-16	54.360	54.560	54.140	54.480	11.562	1,471,600
2010-03-15	54.170	54.370	53.830	54.250	11.513	1,435,200
2010-03-12	54.490	54.760	54.310	54.450	11.556	1,755,200
2010-03-11	54.890	54.890	53.960	54.470	11.560	1,586,400
2010-03-10	53.840	54.390	53.470	54.130	11.488	2,304,400
2010-03-09	54.160	54.580	53.720	54.040	11.469	2,696,400
2010-03-08	54.910	55.130	54.150	54.410	11.547	2,366,000
2010-03-05	54.800	54.960	54.460	54.900	11.651	2,113,200
2010-03-04	54.730	54.820	54.030	54.450	11.556	2,894,400
2010-03-03	54.300	54.970	54.200	54.590	11.585	2,632,800
2010-03-02	54.650	54.830	54.140	54.190	11.500	3,006,000
2010-03-01	54.310	54.890	53.860	54.600	11.587	2,626,400
2010-02-26	53.750	54.280	53.330	54.040	11.469	4,627,200
2010-02-25	52.200	53.310	51.900	53.130	11.275	3,450,800
2010-02-24	52.480	53.270	52.460	53.020	11.231	2,325,600
2010-02-23	52.530	52.900	52.220	52.310	11.080	3,496,400
2010-02-22	52.630	52.960	52.070	52.680	11.159	2,567,200
2010-02-19	52.670	53.120	52.570	52.630	11.148	2,833,200
2010-02-18	52.100	53.130	52.100	52.890	11.203	2,802,000
2010-02-17	52.400	52.930	51.820	52.150	11.047	3,032,400
2010-02-16	51.690	52.160	51.540	52.040	11.023	3,610,400
2010-02-12	50.540	51.550	50.360	51.390	10.886	3,455,600

← NewerPage 70 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.