BLL - Ball Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201849.3249.9048.8649.0649.062,954,300
Nov 13, 201848.3749.4348.3749.1049.103,403,200
Nov 12, 201848.7649.1948.1948.2948.293,121,200
Nov 09, 201848.6049.0548.3148.6848.684,123,600
Nov 08, 201848.7849.1848.5948.7248.722,347,000
Nov 07, 201848.2548.8547.9448.8448.842,675,400
Nov 06, 201847.4847.9047.2647.8647.862,651,300
Nov 05, 201847.3947.9247.2047.4147.413,148,700
Nov 02, 201847.6248.4746.6347.3647.364,513,300
Nov 01, 201845.8548.0044.5047.6247.626,233,900
Oct 31, 201845.3045.5144.5544.8044.803,405,500
Oct 30, 201843.8445.0643.8044.9744.972,875,900
Oct 29, 201843.9744.8143.3443.8743.873,313,700
Oct 26, 201842.9743.6742.5243.3943.393,502,000
Oct 25, 201843.9744.0943.2443.3243.324,563,400
Oct 24, 201844.9145.2143.6343.6543.653,292,700
Oct 23, 201844.6345.4344.2245.1145.112,340,100
Oct 22, 201846.0446.1545.1145.1345.133,078,300
Oct 19, 201846.4246.4245.6245.9345.933,209,100
Oct 18, 201845.6946.8945.6446.2046.204,392,700
Oct 17, 201846.1046.4345.8446.2046.202,938,300
Oct 16, 201844.9746.1544.8546.1046.102,949,900
Oct 15, 201844.0744.8343.9844.6044.602,723,300
Oct 12, 201843.9144.4043.6444.1644.164,066,300
Oct 11, 201843.9044.3943.4343.5143.515,850,200
Oct 10, 201845.6345.6443.7843.8643.864,519,500
Oct 09, 201846.1746.2445.6945.7245.724,262,500
Oct 08, 201846.0046.6945.8746.3546.353,161,500
Oct 05, 201845.7546.1845.6145.9345.935,625,100
Oct 04, 201845.2845.8245.1345.8145.813,745,600
Oct 03, 201844.7845.6044.7545.3245.324,023,800
Oct 02, 201843.8944.7043.7744.4544.451,762,200
Oct 01, 201844.2944.2943.7643.8843.882,284,500
Sep 28, 201844.0844.3143.8443.9943.992,178,200
Sep 27, 201844.2544.6144.1344.1444.141,632,800
Sep 26, 201844.2744.6644.0244.3044.302,163,400
Sep 25, 201844.8744.9644.1444.2244.223,270,100
Sep 24, 201844.6044.9644.3044.8644.862,638,400
Sep 21, 201844.3944.7744.2844.5744.574,016,800
Sep 20, 201844.5944.5944.2844.3944.393,820,900
Sep 19, 201844.8444.9244.2244.2344.233,369,900
Sep 18, 201844.2445.2144.2244.9244.923,766,600
Sep 17, 201844.1844.3343.9344.1444.142,960,500
Sep 14, 201843.8844.3643.6944.1444.143,166,900
Sep 13, 201843.4343.9643.3243.8143.812,429,200
Sep 12, 201842.8243.4842.7243.2043.202,332,800
Sep 11, 201843.0043.0342.4342.7942.792,419,900
Sep 10, 201842.6143.2742.5643.1843.182,176,300
Sep 07, 201842.0142.6241.9942.4242.422,125,600
Sep 06, 201842.1242.3741.8642.1442.142,578,700
Sep 05, 201841.3642.0441.3541.9541.952,320,700
Sep 04, 201841.6541.7541.3441.4241.422,483,700
Aug 31, 201841.7042.0241.6041.8841.882,819,300
Aug 31, 20180.1 Dividend
Aug 30, 201841.6941.9741.6941.8441.742,253,100
Aug 29, 201841.7842.0941.6641.8441.741,763,900
Aug 28, 201841.8542.1741.6141.6741.571,567,200
Aug 27, 201841.2042.0641.2041.8541.752,492,600
Aug 24, 201840.8741.2040.7241.0940.991,417,300
Aug 23, 201840.5840.7840.3940.6840.581,479,900
Aug 22, 201841.1441.1640.4940.6640.561,497,700
Aug 21, 201840.9841.3040.9241.0740.971,966,000
Aug 20, 201840.8141.1340.6440.9240.823,087,400
Aug 17, 201840.2340.7839.9940.6640.565,150,700
Aug 16, 201840.3140.5540.2240.3040.201,970,700
Aug 15, 201839.5040.2039.4140.1140.012,891,100
Aug 14, 201839.7639.9839.4839.7039.613,095,100
Aug 13, 201840.3440.5639.5139.6539.565,330,300
Aug 10, 201841.0141.0540.2840.3240.222,721,900
Aug 09, 201841.4041.8641.2141.2541.153,466,600
Aug 08, 201841.6341.6741.4241.4641.361,468,900
Aug 07, 201841.4241.9341.4241.7441.642,537,800
Aug 06, 201841.2241.8941.2041.4541.353,129,400
Aug 03, 201840.4141.5940.4141.4241.323,648,600
Aug 02, 201838.7040.8238.0040.5340.434,016,600
Aug 01, 201838.9339.6038.8239.3339.245,214,400
Jul 31, 201838.7038.9938.5038.9738.882,826,500
Jul 30, 201838.8138.9638.4438.5838.492,361,100
Jul 27, 201838.7339.0238.5838.7738.681,374,600
Jul 26, 201838.1838.6538.0038.5538.462,086,800
Jul 25, 201837.9738.2437.7738.1238.031,950,900
Jul 24, 201837.9938.5337.9838.1338.041,716,900
Jul 23, 201837.5938.0237.4237.8837.791,525,000
Jul 20, 201838.2438.2437.5737.5937.502,365,300
Jul 19, 201837.9938.5637.6138.2738.182,605,600
Jul 18, 201838.2338.3537.7738.0837.991,855,400
Jul 17, 201837.3138.3837.3138.2538.161,952,800
Jul 16, 201837.6837.7237.2437.4137.322,687,000
Jul 13, 201837.6937.7737.4937.6237.532,380,200
Jul 12, 201837.9538.1737.8537.8737.782,601,500
Jul 11, 201837.3037.8237.3037.7637.672,714,300
Jul 10, 201837.2837.8437.1037.6537.563,398,100
Jul 09, 201837.0337.4536.9337.0636.972,886,100
Jul 06, 201836.4136.9836.3036.8736.782,126,800
Jul 05, 201836.2036.4735.8136.4536.362,721,800
Jul 03, 201835.9536.2935.8436.1136.021,595,800
Jul 02, 201835.0835.7635.0835.7635.671,702,200
Jun 29, 201835.3535.8535.2835.5535.472,372,600
Jun 28, 201835.1935.3034.7135.2535.172,002,000
Jun 27, 201835.7136.0035.2435.2635.182,523,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...