BLL - Ball Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201839.0139.7738.6939.6239.622,541,600
Feb 15, 201838.4839.2138.3039.1239.123,011,000
Feb 14, 201837.5038.2137.3538.1238.125,204,000
Feb 13, 201837.3837.8037.3337.7637.763,654,000
Feb 12, 201838.3738.5437.4037.5337.535,383,700
Feb 09, 201838.6838.7336.7537.8737.876,432,800
Feb 08, 201839.0939.1538.1038.4438.447,398,600
Feb 07, 201840.0940.5039.3139.3339.337,549,100
Feb 06, 201835.7137.0135.6036.9336.936,239,600
Feb 05, 201837.3237.6636.5136.5136.513,306,200
Feb 02, 201838.1038.1937.4537.4637.461,848,700
Feb 01, 201838.1238.7037.9738.3538.352,899,700
Jan 31, 201837.6738.3137.5738.2838.284,819,300
Jan 30, 201837.5337.8737.4037.5737.573,557,300
Jan 29, 201838.1738.3537.5137.6337.634,874,400
Jan 26, 201839.2639.2838.1038.1238.123,225,400
Jan 25, 201839.1039.3038.8039.2139.212,485,500
Jan 24, 201838.5638.9738.5538.8438.843,009,500
Jan 23, 201837.7038.4137.5638.4038.403,122,300
Jan 22, 201838.6238.6237.5737.7637.763,914,900
Jan 19, 201838.7938.9438.4938.7238.723,923,000
Jan 18, 201838.9339.2838.7238.7938.793,354,500
Jan 17, 201839.3039.9438.9239.0439.044,190,900
Jan 16, 201838.0038.5437.9038.3938.394,402,800
Jan 12, 201838.4738.4737.6937.9037.904,122,300
Jan 11, 201837.8438.4537.6938.3838.383,639,900
Jan 10, 201838.4038.4637.7837.8537.852,584,600
Jan 09, 201838.7238.8238.4838.5038.502,447,600
Jan 08, 201838.5738.8338.4738.6238.622,605,600
Jan 05, 201838.4638.6838.2538.5938.592,379,900
Jan 04, 201838.6338.8438.3038.3538.352,166,900
Jan 03, 201838.6838.6838.3538.5338.532,587,800
Jan 02, 201838.1238.6538.1138.6338.632,852,100
Dec 29, 201737.9238.0937.7137.8537.851,551,300
Dec 28, 201737.6737.9437.4537.9237.921,699,700
Dec 27, 201737.6837.8337.4237.5637.561,941,000
Dec 26, 201737.9938.0037.4337.6037.602,962,600
Dec 22, 201737.5737.9737.3637.9737.972,678,000
Dec 21, 201738.2038.2537.5837.6337.632,394,100
Dec 20, 201738.2838.4137.7437.9937.995,611,900
Dec 19, 201738.6339.2038.2638.2638.264,274,600
Dec 18, 201739.6439.8238.4938.5338.534,229,700
Dec 15, 201738.8139.5538.3939.4039.407,210,100
Dec 14, 201738.7138.8038.2638.2938.292,391,900
Dec 13, 201738.9039.0938.5638.6438.643,298,500
Dec 12, 201739.6039.6938.8238.8938.894,210,200
Dec 11, 201739.6139.9539.3239.6039.603,140,100
Dec 08, 201740.2640.3038.6139.6039.606,541,700
Dec 07, 201740.6740.9240.6440.8140.811,679,700
Dec 06, 201740.8841.0740.7140.8040.802,202,100
Dec 05, 201740.6640.9440.4240.7940.792,198,800
Dec 04, 201740.5441.1740.1340.6540.653,345,400
Dec 01, 201739.9840.0838.9839.7439.741,628,600
Nov 30, 201739.4540.0339.4039.9139.912,658,800
Nov 30, 20170.1 Dividend
Nov 29, 201739.5639.7239.4539.5639.462,034,400
Nov 28, 201740.2140.3239.4039.5839.482,450,600
Nov 27, 201740.0040.2839.9440.0439.941,947,700
Nov 24, 201739.7139.9739.6039.9439.84699,200
Nov 22, 201739.7439.7739.4239.5239.421,632,300
Nov 21, 201739.9239.9939.5739.6039.502,280,200
Nov 20, 201739.9940.0339.5739.7439.642,251,900
Nov 17, 201740.2240.5039.9539.9839.882,979,100
Nov 16, 201739.5040.6939.4540.5240.423,258,800
Nov 15, 201739.8240.1539.3639.3839.283,501,000
Nov 14, 201740.0940.2939.9039.9939.893,021,000
Nov 13, 201739.8340.3639.7840.3140.214,434,800
Nov 10, 201740.2340.2739.9439.9839.882,826,200
Nov 09, 201740.4540.7840.1440.3240.222,857,000
Nov 08, 201741.0541.1640.6740.7440.643,323,200
Nov 07, 201741.5041.7141.0441.0540.952,244,500
Nov 06, 201741.8241.8241.1641.4541.352,753,000
Nov 03, 201741.8242.0941.4341.7541.642,866,600
Nov 02, 201742.6342.8340.2741.8041.695,981,000
Nov 01, 201743.2043.2442.6142.7042.592,264,800
Oct 31, 201742.7543.0042.5542.9342.821,628,900
Oct 30, 201742.6942.8642.4142.6442.531,238,400
Oct 27, 201742.7742.9242.3142.7742.661,804,800
Oct 26, 201742.7542.8942.4742.7342.621,744,600
Oct 25, 201742.8642.9242.2342.4542.341,688,500
Oct 24, 201743.0543.0842.6742.9242.812,293,000
Oct 23, 201742.6443.1242.3642.9142.802,809,700
Oct 20, 201742.1942.3041.9242.3042.191,503,600
Oct 19, 201742.0242.1041.6841.9441.832,541,000
Oct 18, 201742.0642.2642.0242.1142.001,348,800
Oct 17, 201742.1242.2541.8141.9841.871,384,500
Oct 16, 201742.3942.3941.9542.1942.081,756,000
Oct 13, 201742.3442.6242.3042.3542.241,889,400
Oct 12, 201742.2342.4042.1742.2542.141,627,200
Oct 11, 201742.5042.6242.1842.3042.192,113,300
Oct 10, 201742.2642.6342.1542.5042.392,110,100
Oct 09, 201742.0242.1541.8042.0641.951,313,800
Oct 06, 201741.8642.1541.7642.0241.911,267,600
Oct 05, 201741.8142.0941.7242.0341.922,021,200
Oct 04, 201741.6241.9241.3741.7641.651,742,100
Oct 03, 201741.4741.7341.2541.5841.472,051,900
Oct 02, 201741.3541.4440.9941.3641.262,417,400
Sep 29, 201741.3741.4041.0141.3041.203,090,400
Sep 28, 201740.8541.4940.8541.4241.321,949,900
Sep 27, 201740.9941.2240.6940.9940.893,171,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...