BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	34.130	35.550	33.700	35.390	7.429	3,910,400
2008-12-02	33.800	34.780	33.500	34.710	7.286	3,055,200
2008-12-01	35.610	35.960	33.500	33.530	7.038	4,727,600
2008-11-28	35.590	36.530	35.350	36.450	7.651	1,508,800
2008-11-26	32.850	35.700	32.740	35.510	7.454	2,820,800
2008-11-25	33.160	34.270	32.370	33.800	7.074	5,785,600
2008-11-24	30.730	33.240	30.690	32.470	6.796	5,150,000
2008-11-21	29.460	30.180	28.150	30.180	6.316	5,010,400
2008-11-20	30.610	31.510	28.660	28.910	6.051	5,560,800
2008-11-19	32.960	33.010	30.430	30.600	6.404	3,668,800
2008-11-18	32.640	33.690	31.850	32.850	6.875	5,121,600
2008-11-17	32.400	33.930	32.290	32.720	6.848	3,164,000
2008-11-14	33.970	34.610	32.630	32.770	6.858	4,122,800
2008-11-13	32.420	34.390	30.930	34.390	7.197	6,833,200
2008-11-12	32.900	33.060	31.810	32.020	6.701	5,448,400
2008-11-11	34.130	34.170	32.650	33.550	7.022	3,229,600
2008-11-10	35.440	36.020	33.860	34.490	7.218	2,407,200
2008-11-07	34.700	35.320	33.590	34.630	7.248	4,107,200
2008-11-06	36.550	37.000	33.860	34.500	7.220	6,211,200
2008-11-05	36.440	36.980	36.100	36.720	7.685	7,391,600
2008-11-04	36.200	36.990	35.860	36.930	7.729	6,174,400
2008-11-03	34.120	35.850	33.780	35.260	7.380	4,276,000
2008-10-31	34.020	35.350	33.760	34.200	7.158	5,416,400
2008-10-30	32.270	34.230	32.260	33.960	7.107	5,678,000
2008-10-29	30.900	32.230	30.510	30.880	6.463	4,812,000
2008-10-28	28.700	30.990	27.370	30.990	6.486	4,471,200
2008-10-27	29.070	30.060	28.070	28.130	5.887	3,882,400
2008-10-24	29.000	30.440	28.540	29.700	6.216	4,960,400
2008-10-23	30.920	31.490	28.700	30.560	6.396	6,962,000
2008-10-22	31.690	32.380	29.700	30.750	6.436	4,260,800
2008-10-21	33.190	34.090	32.180	32.400	6.781	7,055,200
2008-10-20	32.450	33.540	31.870	33.540	7.020	3,505,600
2008-10-17	30.770	33.830	30.760	32.260	6.752	4,686,400
2008-10-16	31.400	32.310	29.740	32.120	6.722	7,589,600
2008-10-15	33.740	33.740	30.740	30.900	6.467	3,604,400
2008-10-14	35.340	36.030	33.640	34.260	7.170	6,657,200
2008-10-13	32.370	34.980	31.830	34.740	7.271	5,039,200
2008-10-10	30.110	32.910	28.320	31.170	6.524	7,578,800
2008-10-09	33.040	33.800	30.730	30.750	6.436	5,658,400
2008-10-08	32.060	34.320	31.610	32.390	6.779	9,446,800
2008-10-07	34.770	34.770	32.780	32.930	6.892	6,067,600
2008-10-06	35.190	35.190	32.760	34.540	7.229	6,859,200
2008-10-03	37.540	37.700	35.590	35.820	7.497	5,888,000
2008-10-02	38.570	38.570	36.900	37.000	7.744	4,498,800
2008-10-01	39.220	39.220	37.890	38.690	8.097	3,572,800
2008-09-30	40.570	40.790	38.880	39.490	8.265	5,356,000
2008-09-29	42.240	42.240	39.000	40.000	8.372	3,652,400
2008-09-26	41.080	43.160	40.190	42.750	8.947	6,931,200
2008-09-25	41.490	42.290	41.120	41.820	8.752	3,094,000
2008-09-24	41.500	42.310	41.130	41.270	8.637	4,326,000
2008-09-23	41.300	42.440	41.000	41.130	8.608	2,927,200
2008-09-22	42.160	43.090	41.220	41.260	8.635	2,276,000
2008-09-19	44.860	44.990	41.600	42.310	8.855	7,183,600
2008-09-18	42.550	42.650	38.370	42.170	8.826	5,872,400
2008-09-17	43.310	43.750	41.090	41.670	8.721	6,144,400
2008-09-16	43.550	44.410	42.520	44.310	9.274	4,373,600
2008-09-15	43.900	45.240	43.220	44.110	9.232	2,778,800
2008-09-12	43.830	45.420	43.830	45.150	9.449	2,166,400
2008-09-11	42.480	44.440	42.180	44.300	9.272	3,775,600
2008-09-10	42.480	43.440	41.850	42.920	8.983	4,961,600

← NewerPage 76 of 79 · 4,734 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.