BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	44.540	44.540	41.880	41.970	8.784	4,053,200
2008-09-08	45.600	45.600	43.440	44.030	9.215	3,403,200
2008-09-05	43.250	44.350	42.740	44.010	9.211	3,228,400
2008-09-04	45.170	45.420	42.840	43.410	9.085	3,207,600
2008-09-03	45.780	46.000	44.880	45.360	9.493	2,584,400
2008-09-02	46.140	47.280	45.710	45.810	9.588	4,403,600
2008-08-29	45.860	46.170	45.660	45.920	9.611	1,814,800
2008-08-28	45.400	46.150	45.230	45.960	9.619	2,307,200
2008-08-27	44.660	45.300	44.300	45.070	9.412	1,984,400
2008-08-26	44.560	44.930	44.150	44.690	9.332	1,652,400
2008-08-25	45.250	45.250	44.320	44.620	9.318	1,529,600
2008-08-22	45.500	45.860	45.130	45.480	9.497	1,505,600
2008-08-21	43.560	45.400	43.560	45.140	9.426	1,977,200
2008-08-20	44.100	44.600	43.590	44.460	9.284	2,505,600
2008-08-19	44.100	44.500	43.840	44.050	9.199	2,542,000
2008-08-18	45.270	45.750	44.200	44.420	9.276	2,738,000
2008-08-15	45.000	45.550	44.360	45.430	9.487	3,964,800
2008-08-14	43.800	45.000	43.800	44.690	9.332	2,911,200
2008-08-13	44.400	44.590	43.380	44.060	9.201	5,177,600
2008-08-12	45.830	45.830	44.270	44.530	9.299	4,327,200
2008-08-11	44.760	45.860	44.220	45.730	9.550	3,456,400
2008-08-08	44.500	45.040	44.210	44.930	9.383	4,214,800
2008-08-07	45.060	45.430	44.330	44.530	9.299	2,935,600
2008-08-06	45.400	45.400	44.660	45.220	9.443	3,827,200
2008-08-05	45.090	45.630	44.740	45.500	9.502	4,668,400
2008-08-04	44.860	44.920	44.120	44.660	9.326	5,426,400
2008-08-01	44.830	45.160	44.500	44.660	9.326	3,532,400
2008-07-31	44.960	45.870	44.490	44.580	9.309	4,330,400
2008-07-30	44.840	46.140	44.840	45.910	9.587	5,601,600
2008-07-29	44.140	45.250	44.090	44.690	9.332	7,300,800
2008-07-28	44.970	45.060	43.900	44.080	9.205	8,554,400
2008-07-25	45.480	45.670	44.300	45.180	9.435	6,964,800
2008-07-24	48.860	48.860	44.220	45.460	9.493	12,323,600
2008-07-23	50.590	50.960	49.420	49.930	10.427	4,105,600
2008-07-22	50.250	50.540	49.590	50.430	10.531	2,864,000
2008-07-21	50.280	50.930	50.040	50.370	10.519	2,329,600
2008-07-18	50.590	53.440	49.920	50.530	10.552	5,016,800
2008-07-17	46.750	50.840	46.750	50.400	10.525	9,878,000
2008-07-16	44.030	45.900	43.840	45.850	9.575	5,930,000
2008-07-15	44.760	45.110	44.040	44.300	9.251	6,827,200
2008-07-14	46.390	46.730	45.090	45.330	9.466	5,950,800
2008-07-11	46.020	46.770	45.770	45.930	9.591	3,520,400
2008-07-10	46.350	47.340	45.930	46.640	9.740	3,834,800
2008-07-09	47.700	47.970	46.530	46.540	9.719	2,768,400
2008-07-08	47.090	47.620	46.370	47.580	9.936	6,005,600
2008-07-07	47.160	47.760	46.000	46.840	9.781	4,600,800
2008-07-03	46.250	47.340	45.750	46.830	9.779	2,888,800
2008-07-02	46.880	47.170	45.960	45.960	9.598	3,426,400
2008-07-01	46.920	47.430	46.050	46.680	9.748	5,342,000
2008-06-30	47.610	48.210	47.230	47.740	9.969	2,908,400
2008-06-27	48.090	48.430	47.470	47.680	9.957	5,481,600
2008-06-26	49.100	49.190	48.070	48.100	10.044	2,985,200
2008-06-25	49.560	50.110	49.170	49.660	10.370	3,591,200
2008-06-24	51.040	51.230	48.800	49.040	10.241	5,182,000
2008-06-23	52.220	52.220	50.920	51.250	10.702	2,346,400
2008-06-20	52.510	52.660	51.570	51.720	10.800	4,260,400
2008-06-19	51.750	52.670	51.270	52.470	10.957	2,086,000
2008-06-18	51.750	52.240	51.600	51.930	10.844	3,454,800
2008-06-17	52.380	52.380	51.830	51.950	10.848	2,494,800
2008-06-16	52.360	52.620	52.000	52.050	10.869	2,376,400

← NewerPage 77 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.