BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	51.140	52.930	50.940	52.590	10.982	4,826,400
2008-06-12	49.870	51.580	49.870	50.590	10.564	2,847,600
2008-06-11	50.470	50.760	49.750	49.850	10.410	3,127,200
2008-06-10	50.750	50.910	49.920	50.380	10.521	4,804,800
2008-06-09	52.100	52.310	50.930	51.500	10.754	2,936,400
2008-06-06	53.240	53.830	52.080	52.080	10.876	2,654,000
2008-06-05	53.350	53.940	53.000	53.940	11.264	3,740,000
2008-06-04	53.250	53.920	52.930	53.110	11.091	4,052,800
2008-06-03	54.750	54.940	52.940	53.570	11.187	4,332,800
2008-06-02	54.050	54.920	54.020	54.760	11.435	4,482,000
2008-05-30	54.220	54.600	53.530	54.300	11.339	4,688,400
2008-05-29	53.410	53.890	52.850	53.710	11.216	2,167,200
2008-05-28	53.350	53.700	52.710	53.650	11.183	2,557,200
2008-05-27	53.380	53.410	52.340	53.100	11.068	2,738,000
2008-05-23	53.050	53.310	52.420	52.990	11.045	2,506,000
2008-05-22	53.160	53.900	53.080	53.360	11.122	2,962,800
2008-05-21	54.050	54.440	52.700	53.010	11.049	3,373,600
2008-05-20	54.040	54.300	53.550	54.040	11.264	3,572,800
2008-05-19	55.420	55.420	54.090	54.270	11.312	3,423,200
2008-05-16	55.820	56.200	55.100	55.620	11.593	3,531,600
2008-05-15	54.850	55.910	54.620	55.840	11.639	3,058,000
2008-05-14	54.690	55.720	54.500	54.700	11.401	3,273,600
2008-05-13	54.610	54.890	54.050	54.500	11.360	3,491,200
2008-05-12	53.850	54.630	53.480	54.570	11.374	3,195,200
2008-05-09	53.750	54.140	53.540	53.790	11.212	3,009,600
2008-05-08	53.600	54.880	53.180	54.480	11.356	3,661,200
2008-05-07	53.690	54.620	53.130	53.320	11.114	3,110,400
2008-05-06	53.870	54.220	53.360	53.700	11.193	4,398,800
2008-05-05	52.870	54.800	52.870	54.370	11.333	3,466,800
2008-05-02	54.510	55.000	53.700	53.930	11.241	3,328,000
2008-05-01	53.790	54.520	53.490	54.190	11.295	4,664,800
2008-04-30	53.740	54.500	53.610	53.780	11.210	4,512,000
2008-04-29	53.940	54.220	53.050	53.450	11.141	4,297,200
2008-04-28	54.190	54.570	53.720	54.120	11.281	5,491,200
2008-04-25	53.870	54.460	53.370	54.170	11.291	6,330,000
2008-04-24	49.480	54.600	49.100	53.540	11.160	10,298,800
2008-04-23	50.300	50.500	49.690	50.110	10.445	2,255,200
2008-04-22	51.020	51.020	49.460	50.030	10.428	3,296,400
2008-04-21	51.590	51.710	50.760	51.200	10.672	2,844,000
2008-04-18	50.770	52.140	50.770	51.750	10.787	5,937,600
2008-04-17	48.680	50.970	48.290	50.640	10.555	10,346,400
2008-04-16	47.800	48.670	47.610	48.610	10.132	4,138,800
2008-04-15	46.650	47.500	46.500	47.330	9.865	3,999,600
2008-04-14	46.100	46.400	45.840	46.190	9.628	2,372,000
2008-04-11	46.290	46.410	45.920	46.040	9.596	1,999,600
2008-04-10	46.400	46.750	45.790	46.690	9.732	2,440,000
2008-04-09	47.350	47.550	46.150	46.390	9.669	2,896,000
2008-04-08	46.950	47.650	46.630	47.180	9.834	2,790,800
2008-04-07	48.460	48.790	46.970	47.180	9.834	3,372,400
2008-04-04	48.060	48.600	47.670	48.350	10.078	2,974,000
2008-04-03	47.580	48.120	47.520	47.860	9.976	3,423,200
2008-04-02	47.600	48.160	47.220	48.020	10.009	4,787,600
2008-04-01	46.390	47.520	46.080	47.430	9.886	5,731,600
2008-03-31	44.840	46.150	44.840	45.940	9.576	3,018,000
2008-03-28	45.480	45.700	45.050	45.140	9.409	2,502,400
2008-03-27	45.880	46.040	44.940	45.140	9.409	5,431,200
2008-03-26	46.150	46.380	45.570	45.870	9.561	4,267,200
2008-03-25	45.470	46.560	45.210	46.400	9.671	4,918,400
2008-03-24	43.990	45.680	43.960	45.200	9.421	3,360,400
2008-03-20	42.810	44.230	42.570	44.030	9.177	6,942,800

← NewerPage 78 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.