BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	49.870	50.250	49.460	50.120	10.596	1,926,000
2009-11-12	50.470	50.620	49.740	49.940	10.558	2,093,200
2009-11-11	50.730	50.970	50.130	50.400	10.655	1,383,200
2009-11-10	50.790	51.000	50.090	50.440	10.663	3,608,800
2009-11-09	50.250	50.860	49.530	50.860	10.752	2,340,000
2009-11-06	49.080	49.740	48.930	49.500	10.465	2,479,600
2009-11-05	48.970	49.680	48.910	49.270	10.416	2,351,200
2009-11-04	49.420	49.790	48.640	48.750	10.306	2,894,400
2009-11-03	48.760	49.480	48.430	49.250	10.412	5,186,400
2009-11-02	49.290	49.970	48.320	48.960	10.350	3,690,000
2009-10-30	50.170	50.790	49.120	49.330	10.429	6,671,200
2009-10-29	49.730	50.480	48.160	50.430	10.661	6,049,200
2009-10-28	49.890	49.890	48.210	48.430	10.238	5,977,600
2009-10-27	49.920	50.420	49.640	49.850	10.539	3,891,200
2009-10-26	50.130	50.820	49.470	49.840	10.536	2,257,200
2009-10-23	51.050	51.300	49.850	50.160	10.604	2,544,000
2009-10-22	50.770	51.360	50.460	51.100	10.803	2,025,600
2009-10-21	51.330	52.040	50.630	50.670	10.712	3,010,800
2009-10-20	51.770	51.860	50.970	51.440	10.875	3,056,000
2009-10-19	51.320	51.970	51.000	51.700	10.930	2,915,600
2009-10-16	52.040	52.100	51.240	51.320	10.849	3,410,000
2009-10-15	52.020	52.380	50.900	52.200	11.035	4,266,000
2009-10-14	51.850	52.460	51.670	52.260	11.048	3,587,200
2009-10-13	51.780	51.950	51.100	51.680	10.925	2,597,200
2009-10-12	52.050	52.450	51.620	52.070	11.008	4,722,400
2009-10-09	51.140	51.580	50.980	51.560	10.900	2,592,800
2009-10-08	50.990	51.340	50.730	51.150	10.813	2,782,800
2009-10-07	49.580	50.590	49.480	50.590	10.695	2,531,200
2009-10-06	50.540	50.760	49.690	49.840	10.536	3,739,200
2009-10-05	49.130	50.310	49.080	50.110	10.594	2,385,600
2009-10-02	48.550	49.770	48.250	48.860	10.329	3,781,200
2009-10-01	49.200	49.650	48.760	49.050	10.369	6,782,400
2009-09-30	49.880	49.960	48.480	49.200	10.401	4,764,800
2009-09-29	50.200	50.440	49.640	49.870	10.543	3,164,800
2009-09-28	49.270	50.260	48.850	50.210	10.615	2,581,200
2009-09-25	48.880	49.370	48.450	48.940	10.346	2,881,200
2009-09-24	49.320	49.470	48.590	49.000	10.359	3,030,800
2009-09-23	50.630	50.630	49.320	49.370	10.437	2,414,000
2009-09-22	51.510	51.540	50.510	50.630	10.704	1,213,200
2009-09-21	50.430	51.360	50.140	51.210	10.826	2,861,200
2009-09-18	50.660	51.340	50.610	50.930	10.767	3,201,200
2009-09-17	51.760	51.910	50.320	50.470	10.670	4,921,200
2009-09-16	51.310	52.170	50.960	51.990	10.991	3,533,200
2009-09-15	50.170	51.140	49.660	51.020	10.786	3,107,600
2009-09-14	48.710	50.040	48.710	50.040	10.579	2,753,600
2009-09-11	49.800	49.800	48.700	49.000	10.359	4,035,600
2009-09-10	49.350	49.820	48.980	49.800	10.528	2,407,600
2009-09-09	49.340	49.780	48.980	49.660	10.498	4,051,200
2009-09-08	48.910	49.260	48.370	49.240	10.410	3,686,400
2009-09-04	48.010	48.450	47.810	48.400	10.232	3,082,800
2009-09-03	48.680	48.680	47.580	47.940	10.135	6,802,000
2009-09-02	48.030	48.590	47.650	48.350	10.221	5,000,400
2009-09-01	48.510	49.550	47.670	48.030	10.154	4,950,800
2009-08-31	48.540	48.570	47.790	48.460	10.245	2,637,600
2009-08-28	49.960	49.990	48.500	48.760	10.308	3,288,800
2009-08-27	49.570	49.970	48.540	49.560	10.456	3,806,400
2009-08-26	49.430	50.030	49.110	49.620	10.469	3,821,600
2009-08-25	49.780	49.990	49.270	49.630	10.471	2,480,800
2009-08-24	50.360	50.420	49.000	49.360	10.414	4,024,400
2009-08-21	50.470	50.500	49.670	50.080	10.566	4,040,000

← NewerPage 72 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.