BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	39.540	40.450	38.530	38.870	8.180	5,310,800
2009-02-27	39.460	41.000	38.440	40.290	8.479	7,104,400
2009-02-26	40.470	40.960	39.830	39.930	8.403	4,986,000
2009-02-25	39.640	40.840	39.370	39.930	8.382	4,987,600
2009-02-24	38.810	40.290	38.390	39.960	8.388	4,877,600
2009-02-23	40.390	40.720	38.090	38.240	8.027	6,660,400
2009-02-20	39.050	40.530	38.990	40.040	8.405	6,604,400
2009-02-19	40.400	40.460	39.420	39.710	8.336	6,824,800
2009-02-18	40.410	40.670	39.410	39.750	8.344	6,453,200
2009-02-17	40.500	40.820	40.040	40.160	8.430	6,223,600
2009-02-13	41.820	42.530	41.660	41.750	8.764	4,421,600
2009-02-12	39.720	41.920	39.670	41.800	8.774	7,181,200
2009-02-11	40.820	41.300	40.030	40.610	8.524	6,252,800
2009-02-10	41.220	42.060	39.840	40.500	8.501	5,520,000
2009-02-09	41.000	42.040	40.600	41.810	8.776	4,219,200
2009-02-06	40.390	41.630	40.390	41.230	8.655	6,178,000
2009-02-05	39.500	40.730	38.920	40.220	8.443	4,642,800
2009-02-04	39.200	40.420	39.130	39.800	8.354	5,496,800
2009-02-03	39.010	39.400	38.620	38.950	8.176	9,481,200
2009-02-02	37.930	39.050	37.650	38.870	8.159	7,454,400
2009-01-30	40.250	40.250	37.800	38.340	8.048	8,855,600
2009-01-29	39.550	40.930	39.240	40.180	8.434	5,224,800
2009-01-28	40.010	40.730	39.470	40.080	8.413	5,099,600
2009-01-27	38.820	39.420	38.290	39.210	8.231	2,882,800
2009-01-26	38.730	39.560	38.080	38.660	8.115	4,434,800
2009-01-23	37.460	39.250	37.420	38.570	8.096	3,764,000
2009-01-22	38.480	39.100	37.710	38.550	8.092	4,660,000
2009-01-21	36.980	38.920	36.760	38.750	8.134	5,656,400
2009-01-20	39.040	39.200	36.710	36.930	7.752	6,909,600
2009-01-16	39.530	39.610	38.240	39.240	8.237	5,544,400
2009-01-15	38.580	39.250	37.440	38.990	8.184	5,253,600
2009-01-14	39.710	40.200	38.470	38.630	8.109	4,946,800
2009-01-13	40.450	41.270	39.980	40.320	8.464	3,812,000
2009-01-12	40.810	40.990	40.010	40.670	8.537	5,079,600
2009-01-09	42.140	42.150	40.840	40.990	8.604	2,980,000
2009-01-08	41.170	42.230	41.000	42.170	8.852	3,191,200
2009-01-07	42.430	42.430	40.950	41.370	8.684	3,964,800
2009-01-06	43.100	43.470	42.430	42.720	8.967	3,323,200
2009-01-05	42.320	43.140	42.020	42.680	8.959	3,961,200
2009-01-02	42.240	42.980	41.490	42.790	8.982	2,949,200
2008-12-31	40.990	42.140	40.990	41.590	8.730	2,913,200
2008-12-30	40.550	41.100	40.140	40.920	8.590	3,760,800
2008-12-29	40.000	40.240	39.200	40.100	8.417	4,611,600
2008-12-26	39.880	40.720	39.650	40.430	8.487	1,178,400
2008-12-24	39.350	39.960	39.230	39.610	8.315	1,408,400
2008-12-23	40.150	40.470	38.840	39.250	8.239	3,766,400
2008-12-22	41.100	41.190	38.660	39.710	8.336	4,998,400
2008-12-19	41.370	42.490	40.750	41.310	8.671	4,252,400
2008-12-18	41.190	42.360	41.020	41.470	8.705	3,363,200
2008-12-17	40.670	42.320	40.650	41.760	8.766	3,497,600
2008-12-16	39.730	41.200	39.320	41.020	8.611	5,174,000
2008-12-15	40.500	40.560	39.050	39.310	8.252	5,534,800
2008-12-12	38.140	40.430	37.420	40.060	8.409	4,418,800
2008-12-11	39.050	40.650	38.110	38.610	8.105	5,313,600
2008-12-10	37.050	38.700	37.030	38.480	8.077	4,518,000
2008-12-09	37.450	38.010	36.610	36.760	7.716	3,251,200
2008-12-08	36.000	38.430	36.000	37.720	7.918	5,073,600
2008-12-05	33.060	35.130	32.050	34.940	7.334	3,945,200
2008-12-04	34.550	35.370	33.150	33.800	7.095	3,448,400
2008-12-03	34.130	35.550	33.700	35.390	7.429	3,910,400

← NewerPage 75 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.