BALL Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	44.020	44.300	42.440	42.440	8.846	3,548,400
2008-03-18	43.330	43.740	42.340	43.510	9.069	3,450,800
2008-03-17	43.300	43.300	42.070	42.640	8.888	3,740,800
2008-03-14	44.340	44.610	42.650	43.250	9.015	3,805,200
2008-03-13	43.220	44.410	42.970	44.220	9.217	3,718,000
2008-03-12	44.340	44.620	43.680	43.740	9.117	2,948,000
2008-03-11	43.400	44.330	43.070	44.330	9.240	4,342,800
2008-03-10	43.670	43.680	42.380	42.550	8.869	4,431,600
2008-03-07	43.810	44.350	43.400	43.710	9.111	4,519,600
2008-03-06	44.130	44.530	43.970	44.090	9.190	3,178,000
2008-03-05	43.750	44.610	43.580	44.440	9.263	3,999,200
2008-03-04	44.600	44.800	43.000	43.660	9.100	6,214,400
2008-03-03	43.970	44.930	43.800	44.930	9.365	3,384,400
2008-02-29	45.330	45.370	43.910	44.100	9.192	4,315,600
2008-02-28	45.890	46.180	45.560	45.730	9.532	1,972,000
2008-02-27	45.970	47.020	45.640	46.130	9.594	3,876,400
2008-02-26	46.280	46.850	46.030	46.160	9.601	3,193,200
2008-02-25	45.730	46.550	45.180	46.520	9.675	2,832,400
2008-02-22	45.750	45.860	44.890	45.780	9.522	3,220,400
2008-02-21	45.720	46.180	45.160	45.550	9.474	3,571,200
2008-02-20	44.780	45.710	44.600	45.670	9.499	2,682,800
2008-02-19	45.560	45.800	44.890	45.260	9.413	2,310,000
2008-02-15	45.190	45.220	44.500	45.130	9.386	3,175,200
2008-02-14	45.380	45.770	44.880	45.230	9.407	3,110,400
2008-02-13	45.450	45.790	44.570	45.420	9.447	3,079,200
2008-02-12	45.250	45.510	44.720	45.040	9.368	3,916,800
2008-02-11	44.530	44.940	44.030	44.750	9.307	2,513,200
2008-02-08	44.240	44.690	43.870	44.370	9.228	4,992,000
2008-02-07	44.160	44.760	43.890	44.390	9.232	4,248,800
2008-02-06	44.330	44.920	44.040	44.230	9.199	5,045,600
2008-02-05	44.600	45.330	43.980	44.040	9.160	8,145,200
2008-02-04	46.630	46.780	45.070	45.130	9.386	4,178,000
2008-02-01	45.800	46.520	45.490	46.390	9.648	3,894,400
2008-01-31	44.310	46.280	44.160	45.820	9.530	4,267,200
2008-01-30	43.860	45.940	43.520	44.940	9.347	4,730,400
2008-01-29	43.440	44.200	43.370	43.960	9.143	2,898,800
2008-01-28	41.540	43.120	41.260	43.080	8.960	3,582,400
2008-01-25	42.020	42.460	40.960	41.560	8.644	5,485,200
2008-01-24	44.030	44.030	41.650	42.200	8.777	7,826,400
2008-01-23	41.060	43.440	40.230	43.080	8.960	6,352,000
2008-01-22	40.360	42.700	40.360	42.040	8.744	5,223,200
2008-01-18	42.430	43.120	41.130	42.030	8.742	4,674,800
2008-01-17	44.000	44.100	41.950	42.000	8.735	3,818,000
2008-01-16	44.080	44.650	43.530	43.950	9.141	3,522,800
2008-01-15	44.210	44.570	44.020	44.150	9.182	3,342,800
2008-01-14	44.330	44.890	44.020	44.820	9.322	2,271,600
2008-01-11	43.160	44.560	43.160	43.870	9.124	3,523,600
2008-01-10	42.450	43.960	42.410	43.650	9.078	4,420,800
2008-01-09	42.020	42.610	41.430	42.610	8.862	5,309,600
2008-01-08	43.240	43.530	42.110	42.230	8.783	4,298,800
2008-01-07	43.800	43.940	42.640	43.050	8.954	4,026,400
2008-01-04	44.590	44.960	43.510	43.620	9.072	4,873,600
2008-01-03	44.510	44.570	43.830	43.890	9.128	1,964,000
2008-01-02	45.060	45.250	44.200	44.460	9.247	2,572,800

← NewerPage 79 of 79 · 4,734 trading days

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.