BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	50.080	50.120	49.590	50.020	10.553	2,949,600
2009-08-19	49.250	50.430	49.240	50.080	10.566	3,025,200
2009-08-18	50.280	50.360	49.690	50.080	10.566	3,926,400
2009-08-17	49.690	50.520	49.190	50.180	10.587	4,602,400
2009-08-14	51.280	51.490	49.750	50.580	10.671	3,797,200
2009-08-13	49.710	51.660	49.580	51.490	10.863	6,847,600
2009-08-12	48.800	50.160	48.430	49.630	10.471	5,369,600
2009-08-11	47.930	49.240	47.550	48.880	10.313	6,511,200
2009-08-10	47.120	47.850	46.780	47.800	10.085	4,834,800
2009-08-07	47.930	47.940	47.000	47.250	9.969	3,292,800
2009-08-06	48.650	48.840	47.190	47.620	10.047	3,537,600
2009-08-05	48.070	49.770	48.070	48.500	10.233	4,294,000
2009-08-04	48.730	49.660	48.720	48.920	10.321	4,799,600
2009-08-03	48.720	49.210	47.840	49.160	10.372	4,306,000
2009-07-31	48.880	49.230	48.260	48.360	10.203	4,760,000
2009-07-30	49.400	49.700	48.640	48.830	10.302	3,124,000
2009-07-29	48.740	49.190	48.470	48.910	10.319	3,851,200
2009-07-28	49.290	49.610	48.820	49.150	10.370	3,855,200
2009-07-27	49.530	49.750	48.920	49.610	10.467	4,418,400
2009-07-24	48.360	49.760	48.190	49.520	10.448	6,568,800
2009-07-23	48.250	49.900	48.100	48.170	10.163	6,719,200
2009-07-22	46.840	48.130	46.770	47.580	10.038	3,854,000
2009-07-21	47.980	48.010	46.210	47.000	9.916	4,244,000
2009-07-20	47.010	47.470	46.750	47.240	9.967	5,088,000
2009-07-17	47.480	47.500	46.710	46.960	9.908	6,166,000
2009-07-16	47.670	48.450	46.620	47.620	10.047	5,746,400
2009-07-15	46.700	47.320	46.510	47.190	9.956	3,860,400
2009-07-14	46.190	46.220	45.500	45.910	9.686	3,426,400
2009-07-13	45.640	46.050	44.640	45.930	9.690	5,310,000
2009-07-10	45.160	45.810	45.000	45.560	9.612	4,702,000
2009-07-09	46.640	46.700	45.210	45.370	9.572	5,060,000
2009-07-08	46.360	46.540	45.250	46.180	9.743	4,779,200
2009-07-07	46.660	47.050	45.780	46.180	9.743	5,046,000
2009-07-06	46.810	47.030	46.150	46.950	9.906	4,037,600
2009-07-02	47.040	47.670	46.720	47.070	9.931	4,421,600
2009-07-01	47.380	48.940	47.000	47.850	10.095	9,555,600
2009-06-30	45.350	45.380	44.290	45.160	9.528	5,964,800
2009-06-29	43.770	45.490	43.770	45.250	9.547	7,564,000
2009-06-26	42.090	43.200	41.910	42.890	9.049	8,306,400
2009-06-25	41.160	42.450	40.910	42.170	8.897	3,885,200
2009-06-24	40.530	41.540	40.520	41.200	8.692	3,845,200
2009-06-23	40.050	41.080	40.040	40.630	8.572	3,185,200
2009-06-22	41.360	41.480	40.330	40.610	8.568	3,985,600
2009-06-19	42.340	42.620	41.800	41.910	8.842	4,333,200
2009-06-18	41.510	42.160	41.370	41.900	8.840	2,291,600
2009-06-17	41.230	41.830	40.880	41.510	8.758	3,630,000
2009-06-16	42.150	42.450	41.110	41.360	8.726	4,178,400
2009-06-15	42.420	42.500	41.650	42.110	8.884	3,545,200
2009-06-12	42.990	43.130	42.000	43.000	9.072	5,822,000
2009-06-11	43.920	44.220	43.170	43.800	9.241	4,732,400
2009-06-10	44.740	44.980	42.870	43.710	9.222	4,939,600
2009-06-09	44.300	44.770	43.800	44.410	9.370	4,252,000
2009-06-08	43.500	44.640	43.210	44.200	9.325	3,664,400
2009-06-05	44.280	44.500	43.410	43.640	9.207	3,678,800
2009-06-04	43.210	44.270	42.880	43.910	9.264	4,463,600
2009-06-03	43.260	43.490	42.680	43.050	9.083	4,424,000
2009-06-02	42.200	43.750	41.780	43.600	9.199	9,066,400
2009-06-01	40.360	42.150	40.020	42.060	8.874	9,711,200
2009-05-29	39.200	39.850	38.580	39.800	8.397	6,124,800
2009-05-28	38.780	39.250	38.180	38.920	8.211	4,565,600

← NewerPage 73 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.