BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	39.700	40.090	38.830	38.890	8.184	4,674,000
2009-05-26	38.630	40.470	38.600	40.040	8.426	5,292,800
2009-05-22	38.790	39.550	38.440	38.890	8.184	2,997,200
2009-05-21	39.030	39.050	38.110	38.740	8.152	3,904,400
2009-05-20	40.150	40.680	39.240	39.430	8.298	4,632,000
2009-05-19	39.650	40.340	39.460	39.910	8.399	3,452,000
2009-05-18	39.480	39.810	39.030	39.790	8.373	4,055,200
2009-05-15	38.760	39.500	38.720	39.210	8.251	6,474,000
2009-05-14	38.550	39.400	38.140	39.010	8.209	6,822,400
2009-05-13	39.000	39.470	38.120	38.470	8.096	5,744,400
2009-05-12	38.800	39.830	38.540	39.610	8.335	6,759,200
2009-05-11	38.340	38.910	37.960	38.690	8.142	6,800,000
2009-05-08	38.920	38.960	37.890	38.810	8.167	6,540,000
2009-05-07	39.740	39.960	38.120	38.440	8.089	5,662,800
2009-05-06	39.300	39.830	38.840	39.410	8.293	6,042,400
2009-05-05	38.300	39.200	37.960	39.040	8.215	7,269,600
2009-05-04	38.100	38.470	37.750	38.370	8.074	4,351,200
2009-05-01	37.770	38.560	37.430	38.000	7.997	4,149,200
2009-04-30	39.230	39.240	37.300	37.720	7.938	7,622,000
2009-04-29	38.280	39.700	38.040	38.830	8.171	7,366,800
2009-04-28	38.730	38.930	37.760	37.940	7.984	7,164,400
2009-04-27	39.840	40.000	38.710	39.060	8.220	7,743,600
2009-04-24	41.390	41.750	40.000	40.320	8.485	12,103,600
2009-04-23	42.510	43.090	40.840	41.180	8.666	7,722,400
2009-04-22	42.170	43.790	41.970	42.700	8.986	4,330,400
2009-04-21	41.690	42.710	41.680	42.580	8.960	4,870,000
2009-04-20	42.590	42.820	41.780	42.040	8.847	4,060,000
2009-04-17	43.190	43.480	42.830	43.150	9.080	4,262,800
2009-04-16	42.810	43.520	42.250	43.030	9.055	4,279,200
2009-04-15	41.960	42.520	41.750	42.470	8.937	2,980,800
2009-04-14	42.310	42.870	42.050	42.170	8.874	4,096,000
2009-04-13	42.950	43.330	42.390	42.610	8.967	6,016,800
2009-04-09	44.850	44.850	42.710	43.230	9.097	2,184,400
2009-04-08	42.370	42.580	41.920	42.430	8.929	3,196,400
2009-04-07	42.560	43.050	41.930	42.200	8.880	2,772,800
2009-04-06	43.830	44.060	42.710	43.280	9.108	3,508,000
2009-04-03	44.190	44.340	43.400	44.180	9.297	4,068,000
2009-04-02	44.480	45.120	44.150	44.310	9.324	5,493,200
2009-04-01	43.080	44.030	42.650	43.850	9.228	4,978,800
2009-03-31	43.750	44.220	42.980	43.400	9.133	3,639,200
2009-03-30	42.560	43.300	42.380	43.290	9.110	4,016,800
2009-03-27	43.860	43.870	43.010	43.370	9.127	3,186,000
2009-03-26	44.100	44.420	43.540	44.260	9.314	4,652,800
2009-03-25	43.760	44.450	42.520	43.780	9.213	4,981,200
2009-03-24	42.940	43.890	42.790	43.240	9.099	4,014,400
2009-03-23	42.120	43.420	41.910	43.380	9.129	4,359,600
2009-03-20	42.000	42.080	41.080	41.390	8.710	5,614,000
2009-03-19	42.070	42.550	41.440	41.540	8.742	4,481,200
2009-03-18	39.610	42.330	39.610	41.940	8.826	4,988,000
2009-03-17	39.950	40.830	39.480	40.750	8.575	6,733,600
2009-03-16	40.000	40.580	39.540	39.660	8.346	4,721,600
2009-03-13	39.410	40.000	38.850	39.810	8.378	4,221,600
2009-03-12	38.200	39.440	37.680	39.290	8.268	4,241,200
2009-03-11	38.340	39.270	37.740	38.360	8.072	4,108,800
2009-03-10	37.290	38.010	36.790	37.980	7.992	7,497,600
2009-03-09	36.940	37.930	36.650	36.890	7.763	4,978,000
2009-03-06	38.730	38.880	36.500	37.240	7.837	6,754,000
2009-03-05	37.420	38.340	37.310	38.100	8.018	6,798,800
2009-03-04	37.270	38.860	37.270	38.270	8.053	5,966,000
2009-03-03	39.440	39.440	37.520	37.760	7.946	8,048,000

← NewerPage 74 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.