BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	50.190	51.250	49.980	51.050	10.814	3,436,400
2010-02-10	50.480	50.710	49.950	50.090	10.610	2,555,200
2010-02-09	50.360	50.990	50.150	50.570	10.712	3,409,200
2010-02-08	50.500	50.960	49.840	50.250	10.644	2,969,200
2010-02-05	50.050	50.620	49.430	50.550	10.708	3,285,600
2010-02-04	51.190	51.220	49.980	49.990	10.589	3,577,600
2010-02-03	52.090	52.500	51.520	51.540	10.917	2,244,400
2010-02-02	51.080	52.320	51.080	52.210	11.059	3,946,800
2010-02-01	51.100	51.130	50.260	50.910	10.784	5,372,400
2010-01-29	50.810	51.820	50.670	50.790	10.759	7,208,800
2010-01-28	52.990	52.990	50.450	50.540	10.706	7,194,800
2010-01-27	50.560	50.700	49.490	50.450	10.687	6,724,000
2010-01-26	50.720	51.010	50.390	50.560	10.710	4,179,600
2010-01-25	51.050	51.170	50.760	50.860	10.773	3,826,400
2010-01-22	51.130	51.310	50.700	50.850	10.771	5,969,600
2010-01-21	51.640	51.710	50.920	51.140	10.833	5,698,000
2010-01-20	51.760	51.880	51.140	51.430	10.894	4,400,000
2010-01-19	51.270	52.080	51.100	51.950	11.004	3,165,600
2010-01-15	51.460	51.650	51.220	51.410	10.890	3,349,200
2010-01-14	51.580	51.880	51.520	51.690	10.949	1,904,800
2010-01-13	51.790	52.060	51.530	51.930	11.000	2,029,200
2010-01-12	51.380	51.930	51.270	51.720	10.956	3,231,200
2010-01-11	52.140	52.430	51.650	51.800	10.972	1,986,000
2010-01-08	51.510	52.240	51.330	52.070	11.030	1,227,600
2010-01-07	51.740	51.950	51.490	51.880	10.989	2,105,600
2010-01-06	51.920	52.120	51.640	52.000	11.015	1,879,200
2010-01-05	52.330	52.380	51.750	51.900	10.994	3,053,600
2010-01-04	51.860	52.550	51.820	52.490	11.119	2,468,400
2009-12-31	52.100	52.380	51.700	51.700	10.951	1,334,400
2009-12-30	52.110	52.370	51.990	52.120	11.040	882,800
2009-12-29	52.080	52.320	52.040	52.160	11.049	2,178,400
2009-12-28	52.060	52.220	51.890	52.120	11.040	1,594,800
2009-12-24	51.720	52.300	51.720	52.020	11.019	540,800
2009-12-23	51.790	52.050	51.740	51.770	10.966	1,956,000
2009-12-22	51.730	52.170	51.490	51.790	10.970	1,436,800
2009-12-21	51.360	51.670	51.190	51.570	10.924	2,864,000
2009-12-18	51.750	51.750	50.930	51.260	10.858	3,071,600
2009-12-17	52.060	52.060	51.280	51.300	10.867	2,533,200
2009-12-16	52.060	52.280	51.660	52.170	11.051	3,406,400
2009-12-15	52.070	52.070	51.510	51.930	11.000	3,204,800
2009-12-14	51.780	52.360	51.610	52.140	11.044	3,265,600
2009-12-11	51.690	51.880	51.310	51.490	10.907	2,381,200
2009-12-10	51.690	51.910	51.200	51.450	10.898	3,216,400
2009-12-09	52.060	52.060	50.840	51.390	10.886	6,929,200
2009-12-08	49.830	52.200	49.430	51.940	11.002	9,897,600
2009-12-07	49.010	50.250	49.010	50.070	10.606	4,478,400
2009-12-04	49.070	49.380	48.460	49.200	10.422	7,510,000
2009-12-03	49.050	49.370	48.280	48.340	10.240	3,944,400
2009-12-02	49.710	49.800	48.880	49.070	10.394	3,743,200
2009-12-01	49.560	49.970	49.530	49.620	10.511	3,011,600
2009-11-30	49.720	49.840	49.120	49.410	10.466	2,864,800
2009-11-27	49.540	50.110	49.250	49.850	10.559	1,509,600
2009-11-25	50.630	50.790	50.350	50.750	10.729	1,427,600
2009-11-24	50.850	50.950	49.950	50.370	10.649	2,599,200
2009-11-23	51.000	51.470	50.380	50.730	10.725	2,825,600
2009-11-20	50.000	50.590	50.000	50.390	10.653	1,817,600
2009-11-19	50.700	50.940	50.020	50.500	10.676	2,864,400
2009-11-18	51.150	51.380	50.660	51.050	10.792	1,961,600
2009-11-17	50.900	51.430	50.540	51.320	10.849	3,074,000
2009-11-16	50.310	51.050	50.180	50.900	10.761	2,429,200

← NewerPage 71 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.