BLL - Ball Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201840.2340.7839.9940.6640.665,103,800
Aug 16, 201840.3140.5540.2240.3040.301,970,700
Aug 15, 201839.5040.2039.4140.1140.112,891,100
Aug 14, 201839.7639.9839.4839.7039.703,095,100
Aug 13, 201840.3440.5639.5139.6539.655,330,300
Aug 10, 201841.0141.0540.2840.3240.322,721,900
Aug 09, 201841.4041.8641.2141.2541.253,466,600
Aug 08, 201841.6341.6741.4241.4641.461,468,900
Aug 07, 201841.4241.9341.4241.7441.742,537,800
Aug 06, 201841.2241.8941.2041.4541.453,129,400
Aug 03, 201840.4141.5940.4141.4241.423,648,600
Aug 02, 201838.7040.8238.0040.5340.534,016,600
Aug 01, 201838.9339.6038.8239.3339.335,214,400
Jul 31, 201838.7038.9938.5038.9738.972,826,500
Jul 30, 201838.8138.9638.4438.5838.582,361,100
Jul 27, 201838.7339.0238.5838.7738.771,374,600
Jul 26, 201838.1838.6538.0038.5538.552,086,800
Jul 25, 201837.9738.2437.7738.1238.121,950,900
Jul 24, 201837.9938.5337.9838.1338.131,716,900
Jul 23, 201837.5938.0237.4237.8837.881,525,000
Jul 20, 201838.2438.2437.5737.5937.592,365,300
Jul 19, 201837.9938.5637.6138.2738.272,605,600
Jul 18, 201838.2338.3537.7738.0838.081,855,400
Jul 17, 201837.3138.3837.3138.2538.251,952,800
Jul 16, 201837.6837.7237.2437.4137.412,687,000
Jul 13, 201837.6937.7737.4937.6237.622,380,200
Jul 12, 201837.9538.1737.8537.8737.872,601,500
Jul 11, 201837.3037.8237.3037.7637.762,714,300
Jul 10, 201837.2837.8437.1037.6537.653,398,100
Jul 09, 201837.0337.4536.9337.0637.062,886,100
Jul 06, 201836.4136.9836.3036.8736.872,126,800
Jul 05, 201836.2036.4735.8136.4536.452,721,800
Jul 03, 201835.9536.2935.8436.1136.111,595,800
Jul 02, 201835.0835.7635.0835.7635.761,702,200
Jun 29, 201835.3535.8535.2835.5535.552,372,600
Jun 28, 201835.1935.3034.7135.2535.252,002,000
Jun 27, 201835.7136.0035.2435.2635.262,523,900
Jun 26, 201835.9735.9735.6335.7435.743,216,400
Jun 25, 201835.7536.0035.4735.9235.923,506,800
Jun 22, 201836.1636.3235.4735.9135.917,007,700
Jun 21, 201835.7535.7635.1235.2835.283,802,700
Jun 20, 201836.1236.1935.6835.7235.724,777,500
Jun 19, 201836.4436.6635.7835.9735.974,030,700
Jun 18, 201836.5236.9136.2636.7436.743,897,100
Jun 15, 201836.7736.8436.3436.6536.655,194,300
Jun 14, 201837.2137.3236.7936.8836.883,113,200
Jun 13, 201837.9537.9837.0937.1137.112,031,700
Jun 12, 201837.8137.9837.6937.8237.821,999,800
Jun 11, 201837.5837.9637.5737.8137.812,341,300
Jun 08, 201837.2337.7737.1137.6037.602,916,900
Jun 07, 201836.8137.3736.7337.3337.332,653,600
Jun 06, 201836.9936.9936.1736.7336.732,865,300
Jun 05, 201836.8437.1136.5936.6536.652,599,800
Jun 04, 201836.8136.9636.6736.8136.812,399,100
Jun 01, 201837.1637.2036.7036.7636.762,459,300
May 31, 201837.6837.6936.8536.9536.954,324,100
May 31, 20180.1 Dividend
May 30, 201837.6937.9637.5637.6737.572,088,300
May 29, 201837.7338.2336.9337.5937.492,290,100
May 25, 201838.3238.4438.1538.3738.271,340,800
May 24, 201838.3738.4738.1438.3538.251,355,600
May 23, 201838.0938.3738.0038.3538.251,418,800
May 22, 201838.1338.6437.9038.3638.262,115,000
May 21, 201838.1038.1137.9538.0237.921,760,100
May 18, 201837.5138.1337.3637.9637.862,290,600
May 17, 201838.0438.2037.8537.9937.891,684,800
May 16, 201837.8138.1737.7038.1538.052,219,900
May 15, 201837.9138.2037.6237.7437.641,929,600
May 14, 201838.6738.7838.2738.3638.262,046,800
May 11, 201838.8238.9238.3038.5538.452,420,400
May 10, 201838.6838.9338.5738.8138.711,775,700
May 09, 201838.2038.7738.0938.5938.492,920,700
May 08, 201838.2138.5437.9238.0737.974,202,900
May 07, 201838.4938.7338.1238.2238.122,931,700
May 04, 201837.6138.7537.6038.5438.443,630,800
May 03, 201838.6939.0836.7437.9237.829,105,700
May 02, 201839.3339.5838.1738.5038.405,649,100
May 01, 201839.9840.2238.9139.2639.162,645,300
Apr 30, 201840.6640.8639.9940.0939.982,840,000
Apr 27, 201840.3940.6140.0340.5540.442,554,000
Apr 26, 201840.4340.6940.2140.4340.322,263,200
Apr 25, 201840.0240.5039.7640.2240.112,120,600
Apr 24, 201840.7340.7539.6740.1640.052,635,200
Apr 23, 201840.6240.9440.2940.4940.381,676,900
Apr 20, 201841.0441.2440.5340.6740.562,012,700
Apr 19, 201841.2741.4440.7340.9240.811,676,800
Apr 18, 201841.3841.6140.9741.2541.141,612,300
Apr 17, 201840.9441.5140.8741.4141.302,352,800
Apr 16, 201840.7540.9040.4840.7640.651,582,200
Apr 13, 201840.6640.8340.4940.6440.532,127,900
Apr 12, 201840.3840.6740.1340.5140.402,267,200
Apr 11, 201839.8340.5339.8340.2540.141,526,300
Apr 10, 201839.6940.2939.6240.1440.031,532,400
Apr 09, 201839.4439.6639.1139.3039.202,195,400
Apr 06, 201839.9740.1038.9839.2639.162,359,100
Apr 05, 201840.2540.4140.0540.2840.173,167,000
Apr 04, 201839.2140.2339.1840.0939.983,187,900
Apr 03, 201838.9139.7238.6739.6639.552,320,400
Apr 02, 201839.5639.7838.5438.8938.792,001,200
Mar 29, 201839.3939.9239.2939.7139.601,912,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...