NYSE - Delayed Quote • USD
Graphic Packaging Holding Company (GPK)
At close: April 22 at 4:00 PM EDT
After hours: April 22 at 6:12 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 27.35 | 27.62 | 26.94 | 27.39 | 27.39 | 2,042,900 |
Apr 19, 2024 | 27.18 | 27.37 | 27.01 | 27.35 | 27.35 | 2,249,900 |
Apr 18, 2024 | 27.16 | 27.41 | 26.90 | 27.21 | 27.21 | 2,549,300 |
Apr 17, 2024 | 27.67 | 27.77 | 27.06 | 27.09 | 27.09 | 1,969,200 |
Apr 16, 2024 | 27.51 | 27.66 | 27.14 | 27.42 | 27.42 | 1,959,900 |
Apr 15, 2024 | 28.05 | 28.14 | 27.54 | 27.57 | 27.57 | 1,547,900 |
Apr 12, 2024 | 28.25 | 28.40 | 27.73 | 27.78 | 27.78 | 1,701,000 |
Apr 11, 2024 | 28.75 | 28.75 | 28.26 | 28.43 | 28.43 | 1,778,300 |
Apr 10, 2024 | 29.03 | 29.09 | 28.65 | 28.74 | 28.74 | 2,947,100 |
Apr 9, 2024 | 28.82 | 29.50 | 28.76 | 29.40 | 29.40 | 2,914,500 |
Apr 8, 2024 | 28.74 | 28.97 | 28.55 | 28.80 | 28.80 | 1,951,800 |
Apr 5, 2024 | 28.66 | 28.77 | 28.50 | 28.62 | 28.62 | 2,078,500 |
Apr 4, 2024 | 28.42 | 28.78 | 28.35 | 28.65 | 28.65 | 3,231,700 |
Apr 3, 2024 | 28.42 | 28.61 | 28.11 | 28.23 | 28.23 | 2,887,100 |
Apr 2, 2024 | 28.47 | 28.75 | 28.25 | 28.39 | 28.39 | 1,949,900 |
Apr 1, 2024 | 29.07 | 29.22 | 28.34 | 28.67 | 28.67 | 2,757,000 |
Mar 28, 2024 | 29.04 | 29.43 | 28.95 | 29.18 | 29.18 | 2,342,200 |
Mar 27, 2024 | 28.95 | 29.28 | 28.88 | 29.09 | 29.09 | 2,976,800 |
Mar 26, 2024 | 28.68 | 29.10 | 28.63 | 28.90 | 28.90 | 3,546,700 |
Mar 25, 2024 | 28.39 | 29.01 | 28.34 | 28.66 | 28.66 | 3,814,500 |
Mar 22, 2024 | 28.07 | 28.48 | 28.04 | 28.22 | 28.22 | 2,755,300 |
Mar 21, 2024 | 27.44 | 28.19 | 27.25 | 28.03 | 28.03 | 2,597,400 |
Mar 20, 2024 | 27.07 | 27.40 | 27.04 | 27.27 | 27.27 | 1,755,300 |
Mar 19, 2024 | 27.13 | 27.56 | 26.95 | 27.21 | 27.21 | 2,638,200 |
Mar 18, 2024 | 27.63 | 27.69 | 26.74 | 27.11 | 27.11 | 2,808,800 |
Mar 15, 2024 | 27.70 | 28.10 | 27.59 | 27.64 | 27.64 | 4,494,000 |
Mar 14, 2024 | 0.10 Dividend | |||||
Mar 14, 2024 | 28.32 | 28.52 | 27.57 | 27.79 | 27.79 | 3,384,100 |
Mar 13, 2024 | 27.93 | 28.64 | 27.88 | 28.37 | 28.27 | 4,042,100 |
Mar 12, 2024 | 27.43 | 27.90 | 27.25 | 27.83 | 27.73 | 3,659,100 |
Mar 11, 2024 | 27.32 | 27.56 | 27.21 | 27.38 | 27.28 | 2,054,900 |
Mar 8, 2024 | 26.87 | 27.43 | 26.85 | 27.36 | 27.26 | 2,641,800 |
Mar 7, 2024 | 26.36 | 26.81 | 26.21 | 26.78 | 26.69 | 2,701,600 |
Mar 6, 2024 | 26.12 | 26.22 | 25.84 | 26.05 | 25.96 | 2,263,800 |
Mar 5, 2024 | 25.54 | 26.16 | 25.50 | 26.00 | 25.91 | 2,372,800 |
Mar 4, 2024 | 25.64 | 25.98 | 25.49 | 25.50 | 25.41 | 1,884,000 |
Mar 1, 2024 | 25.94 | 26.04 | 25.44 | 25.48 | 25.39 | 3,363,700 |
Feb 29, 2024 | 25.98 | 26.19 | 25.80 | 25.95 | 25.86 | 3,707,100 |
Feb 28, 2024 | 25.91 | 26.09 | 25.69 | 26.08 | 25.99 | 2,741,200 |
Feb 27, 2024 | 26.48 | 26.63 | 26.04 | 26.06 | 25.97 | 2,228,300 |
Feb 26, 2024 | 26.32 | 26.58 | 26.17 | 26.37 | 26.28 | 2,180,900 |
Feb 23, 2024 | 26.72 | 26.74 | 26.33 | 26.40 | 26.31 | 1,922,600 |
Feb 22, 2024 | 26.39 | 27.12 | 26.33 | 26.65 | 26.56 | 4,152,100 |
Feb 21, 2024 | 25.04 | 26.25 | 24.93 | 26.22 | 26.13 | 5,202,200 |
Feb 20, 2024 | 24.09 | 24.77 | 23.47 | 24.74 | 24.65 | 5,026,700 |
Feb 16, 2024 | 24.86 | 25.02 | 24.63 | 24.67 | 24.58 | 3,403,300 |
Feb 15, 2024 | 24.84 | 25.28 | 24.79 | 24.87 | 24.78 | 3,266,300 |
Feb 14, 2024 | 24.45 | 24.77 | 24.26 | 24.72 | 24.63 | 2,902,000 |
Feb 13, 2024 | 24.93 | 24.93 | 24.22 | 24.35 | 24.26 | 3,764,700 |
Feb 12, 2024 | 24.81 | 25.52 | 24.81 | 25.24 | 25.15 | 3,824,100 |
Feb 9, 2024 | 24.89 | 24.96 | 24.68 | 24.77 | 24.68 | 3,567,400 |
Feb 8, 2024 | 25.10 | 25.21 | 24.70 | 25.04 | 24.95 | 2,563,400 |
Feb 7, 2024 | 24.98 | 24.98 | 24.56 | 24.96 | 24.87 | 3,102,800 |
Feb 6, 2024 | 25.11 | 25.18 | 24.76 | 24.79 | 24.70 | 2,791,300 |
Feb 5, 2024 | 25.18 | 25.41 | 24.94 | 25.25 | 25.16 | 2,374,400 |
Feb 2, 2024 | 25.58 | 25.60 | 25.25 | 25.37 | 25.28 | 2,294,900 |
Feb 1, 2024 | 25.59 | 25.77 | 25.31 | 25.75 | 25.66 | 2,974,900 |
Jan 31, 2024 | 25.94 | 26.00 | 25.42 | 25.51 | 25.42 | 2,574,300 |
Jan 30, 2024 | 25.86 | 26.00 | 25.60 | 25.92 | 25.83 | 1,843,500 |
Jan 29, 2024 | 25.86 | 25.96 | 25.70 | 25.91 | 25.82 | 1,360,400 |
Jan 26, 2024 | 26.26 | 26.36 | 25.83 | 25.95 | 25.86 | 1,822,300 |
Jan 25, 2024 | 25.58 | 26.18 | 25.36 | 26.15 | 26.06 | 4,403,600 |
Jan 24, 2024 | 25.52 | 25.60 | 25.05 | 25.32 | 25.23 | 1,945,100 |
Jan 23, 2024 | 25.51 | 25.54 | 25.13 | 25.35 | 25.26 | 1,246,200 |
Jan 22, 2024 | 25.17 | 25.59 | 25.14 | 25.33 | 25.24 | 3,021,700 |
Jan 19, 2024 | 25.13 | 25.26 | 24.85 | 25.24 | 25.15 | 3,736,900 |
Jan 18, 2024 | 25.49 | 25.64 | 25.00 | 25.15 | 25.06 | 2,704,800 |
Jan 17, 2024 | 25.45 | 25.85 | 25.34 | 25.49 | 25.40 | 2,966,100 |
Jan 16, 2024 | 25.58 | 25.78 | 25.36 | 25.64 | 25.55 | 1,932,400 |
Jan 12, 2024 | 25.85 | 26.04 | 25.52 | 25.70 | 25.61 | 2,168,800 |
Jan 11, 2024 | 25.83 | 26.03 | 25.50 | 25.75 | 25.66 | 1,974,200 |
Jan 10, 2024 | 26.00 | 26.18 | 25.73 | 25.82 | 25.73 | 3,057,200 |
Jan 9, 2024 | 26.21 | 26.26 | 25.90 | 26.10 | 26.01 | 2,647,000 |
Jan 8, 2024 | 25.67 | 26.34 | 25.65 | 26.25 | 26.16 | 4,951,900 |
Jan 5, 2024 | 24.94 | 25.91 | 24.94 | 25.74 | 25.65 | 4,698,100 |
Jan 4, 2024 | 24.75 | 25.30 | 24.69 | 25.07 | 24.98 | 3,613,800 |
Jan 3, 2024 | 24.76 | 25.01 | 24.62 | 24.83 | 24.74 | 3,361,600 |
Jan 2, 2024 | 24.60 | 25.05 | 24.57 | 24.88 | 24.79 | 2,774,500 |
Dec 29, 2023 | 24.77 | 24.84 | 24.63 | 24.65 | 24.56 | 1,692,800 |
Dec 28, 2023 | 24.75 | 24.87 | 24.63 | 24.80 | 24.71 | 1,200,000 |
Dec 27, 2023 | 24.79 | 24.88 | 24.70 | 24.79 | 24.70 | 1,161,200 |
Dec 26, 2023 | 24.58 | 24.94 | 24.56 | 24.77 | 24.68 | 1,567,100 |
Dec 22, 2023 | 24.66 | 24.83 | 24.55 | 24.61 | 24.52 | 1,680,300 |
Dec 21, 2023 | 24.70 | 24.74 | 24.30 | 24.50 | 24.41 | 1,766,000 |
Dec 20, 2023 | 24.71 | 24.79 | 24.49 | 24.58 | 24.49 | 2,640,800 |
Dec 19, 2023 | 24.70 | 24.89 | 24.40 | 24.81 | 24.72 | 3,078,000 |
Dec 18, 2023 | 24.40 | 24.80 | 24.26 | 24.62 | 24.53 | 3,214,700 |
Dec 15, 2023 | 24.64 | 24.90 | 24.05 | 24.20 | 24.11 | 5,971,700 |
Dec 14, 2023 | 0.10 Dividend | |||||
Dec 14, 2023 | 24.41 | 24.80 | 24.38 | 24.67 | 24.58 | 3,233,600 |
Dec 13, 2023 | 22.85 | 24.41 | 22.77 | 24.30 | 24.11 | 5,145,300 |
Dec 12, 2023 | 23.37 | 23.37 | 22.87 | 22.91 | 22.74 | 2,061,900 |
Dec 11, 2023 | 23.33 | 23.59 | 23.16 | 23.34 | 23.16 | 1,528,400 |
Dec 8, 2023 | 23.39 | 23.66 | 23.26 | 23.30 | 23.12 | 3,322,400 |
Dec 7, 2023 | 23.04 | 23.44 | 22.86 | 23.43 | 23.25 | 3,422,100 |
Dec 6, 2023 | 23.07 | 23.27 | 22.90 | 23.00 | 22.82 | 2,053,100 |
Dec 5, 2023 | 23.00 | 23.07 | 22.66 | 22.90 | 22.73 | 1,820,000 |
Dec 4, 2023 | 22.97 | 23.26 | 22.92 | 23.18 | 23.00 | 1,873,000 |
Dec 1, 2023 | 22.69 | 23.11 | 22.56 | 23.09 | 22.91 | 2,550,600 |
Nov 30, 2023 | 22.71 | 22.86 | 22.49 | 22.67 | 22.50 | 4,512,300 |
Nov 29, 2023 | 22.16 | 22.92 | 22.16 | 22.71 | 22.54 | 3,872,400 |
Nov 28, 2023 | 22.62 | 22.62 | 22.12 | 22.16 | 21.99 | 1,763,200 |
Nov 27, 2023 | 22.32 | 22.74 | 22.30 | 22.59 | 22.42 | 3,165,700 |
Nov 24, 2023 | 22.74 | 22.88 | 22.67 | 22.82 | 22.65 | 751,200 |
Nov 22, 2023 | 22.61 | 22.89 | 22.44 | 22.70 | 22.53 | 1,250,200 |
Nov 21, 2023 | 22.56 | 22.64 | 22.45 | 22.53 | 22.36 | 2,038,500 |
Nov 20, 2023 | 22.20 | 22.56 | 22.04 | 22.54 | 22.37 | 2,554,000 |
Nov 17, 2023 | 22.57 | 22.59 | 22.12 | 22.16 | 21.99 | 2,128,800 |
Nov 16, 2023 | 22.50 | 22.63 | 22.13 | 22.35 | 22.18 | 2,492,700 |
Nov 15, 2023 | 22.00 | 22.69 | 21.99 | 22.66 | 22.49 | 4,123,500 |
Nov 14, 2023 | 21.57 | 22.06 | 21.54 | 22.04 | 21.87 | 2,244,200 |
Nov 13, 2023 | 21.53 | 21.60 | 21.25 | 21.33 | 21.17 | 1,816,300 |
Nov 10, 2023 | 21.50 | 21.74 | 21.49 | 21.65 | 21.48 | 2,230,100 |
Nov 9, 2023 | 21.81 | 21.85 | 21.31 | 21.42 | 21.26 | 3,719,300 |
Nov 8, 2023 | 21.96 | 22.02 | 21.76 | 21.91 | 21.74 | 1,766,600 |
Nov 7, 2023 | 21.76 | 22.01 | 21.69 | 21.91 | 21.74 | 2,665,300 |
Nov 6, 2023 | 22.10 | 22.13 | 21.77 | 21.96 | 21.79 | 2,121,500 |
Nov 3, 2023 | 22.06 | 22.18 | 21.99 | 22.08 | 21.91 | 2,139,900 |
Nov 2, 2023 | 21.64 | 21.99 | 21.64 | 21.89 | 21.72 | 2,091,600 |
Nov 1, 2023 | 21.45 | 21.75 | 21.27 | 21.52 | 21.36 | 3,571,200 |
Oct 31, 2023 | 21.69 | 22.38 | 21.08 | 21.51 | 21.35 | 9,414,800 |
Oct 30, 2023 | 21.13 | 21.28 | 20.82 | 20.87 | 20.71 | 3,658,600 |
Oct 27, 2023 | 20.90 | 21.13 | 20.84 | 20.93 | 20.77 | 2,564,700 |
Oct 26, 2023 | 20.72 | 21.17 | 20.69 | 20.94 | 20.78 | 2,713,600 |
Oct 25, 2023 | 20.30 | 20.85 | 20.27 | 20.64 | 20.48 | 4,273,800 |
Oct 24, 2023 | 20.37 | 20.45 | 20.19 | 20.37 | 20.21 | 2,665,300 |
Oct 23, 2023 | 20.21 | 20.45 | 20.07 | 20.17 | 20.02 | 3,310,600 |
Oct 20, 2023 | 21.00 | 21.00 | 20.37 | 20.43 | 20.27 | 3,480,100 |
Oct 19, 2023 | 20.55 | 21.13 | 20.35 | 20.91 | 20.75 | 6,285,800 |
Oct 18, 2023 | 21.46 | 21.74 | 21.28 | 21.40 | 21.24 | 3,203,800 |
Oct 17, 2023 | 21.12 | 21.76 | 21.12 | 21.69 | 21.52 | 3,505,800 |
Oct 16, 2023 | 21.15 | 21.48 | 20.96 | 21.21 | 21.05 | 2,938,600 |
Oct 13, 2023 | 21.02 | 21.07 | 20.79 | 20.93 | 20.77 | 1,902,000 |
Oct 12, 2023 | 21.30 | 21.30 | 20.70 | 20.86 | 20.70 | 3,178,600 |
Oct 11, 2023 | 21.83 | 21.83 | 21.25 | 21.32 | 21.16 | 3,883,500 |
Oct 10, 2023 | 21.62 | 21.82 | 21.36 | 21.78 | 21.61 | 2,603,800 |
Oct 9, 2023 | 21.12 | 21.59 | 21.12 | 21.50 | 21.34 | 3,197,300 |
Oct 6, 2023 | 21.59 | 21.59 | 20.97 | 21.20 | 21.04 | 4,583,100 |
Oct 5, 2023 | 21.78 | 21.84 | 21.46 | 21.49 | 21.33 | 3,453,300 |
Oct 4, 2023 | 21.93 | 21.95 | 21.54 | 21.83 | 21.66 | 2,691,500 |
Oct 3, 2023 | 21.64 | 21.86 | 21.52 | 21.83 | 21.66 | 3,047,000 |
Oct 2, 2023 | 22.19 | 22.26 | 21.69 | 21.84 | 21.67 | 4,006,700 |
Sep 29, 2023 | 22.17 | 22.50 | 22.17 | 22.28 | 22.11 | 3,682,700 |
Sep 28, 2023 | 22.28 | 22.35 | 21.79 | 22.25 | 22.08 | 4,041,100 |
Sep 27, 2023 | 22.52 | 22.52 | 22.10 | 22.16 | 21.99 | 3,315,100 |
Sep 26, 2023 | 22.75 | 22.77 | 22.35 | 22.35 | 22.18 | 2,284,400 |
Sep 25, 2023 | 22.51 | 22.91 | 22.48 | 22.80 | 22.63 | 2,866,000 |
Sep 22, 2023 | 22.95 | 23.09 | 22.57 | 22.58 | 22.41 | 2,137,600 |
Sep 21, 2023 | 22.99 | 23.15 | 22.83 | 22.90 | 22.73 | 2,612,500 |
Sep 20, 2023 | 23.30 | 23.36 | 22.78 | 22.83 | 22.66 | 3,701,200 |
Sep 19, 2023 | 23.36 | 23.50 | 23.23 | 23.30 | 23.12 | 3,220,000 |
Sep 18, 2023 | 23.43 | 23.44 | 23.20 | 23.28 | 23.10 | 4,138,300 |
Sep 15, 2023 | 23.28 | 23.57 | 23.22 | 23.50 | 23.32 | 8,408,400 |
Sep 14, 2023 | 0.10 Dividend | |||||
Sep 14, 2023 | 22.58 | 23.43 | 22.52 | 23.35 | 23.17 | 6,819,100 |
Sep 13, 2023 | 22.09 | 22.52 | 22.09 | 22.45 | 22.18 | 4,351,300 |
Sep 12, 2023 | 21.93 | 22.16 | 21.85 | 22.04 | 21.77 | 2,981,200 |
Sep 11, 2023 | 22.26 | 22.34 | 21.80 | 21.91 | 21.65 | 2,412,300 |
Sep 8, 2023 | 21.91 | 22.20 | 21.82 | 22.10 | 21.83 | 3,110,400 |
Sep 7, 2023 | 21.81 | 22.12 | 21.71 | 21.89 | 21.63 | 5,211,900 |
Sep 6, 2023 | 21.86 | 22.05 | 21.66 | 21.76 | 21.50 | 2,269,300 |
Sep 5, 2023 | 22.22 | 22.49 | 21.84 | 21.84 | 21.58 | 2,274,500 |
Sep 1, 2023 | 22.37 | 22.54 | 22.25 | 22.49 | 22.22 | 2,576,700 |
Aug 31, 2023 | 22.41 | 22.52 | 22.22 | 22.24 | 21.97 | 4,049,500 |
Aug 30, 2023 | 22.32 | 22.50 | 22.26 | 22.40 | 22.13 | 1,915,400 |
Aug 29, 2023 | 21.96 | 22.28 | 21.91 | 22.25 | 21.98 | 2,362,100 |
Aug 28, 2023 | 21.73 | 22.05 | 21.65 | 21.93 | 21.67 | 2,497,600 |
Aug 25, 2023 | 21.68 | 21.88 | 21.56 | 21.76 | 21.50 | 1,602,200 |
Aug 24, 2023 | 21.49 | 21.86 | 21.45 | 21.53 | 21.27 | 2,366,500 |
Aug 23, 2023 | 21.63 | 21.69 | 21.45 | 21.58 | 21.32 | 1,639,800 |
Aug 22, 2023 | 21.51 | 21.78 | 21.24 | 21.64 | 21.38 | 3,229,900 |
Aug 21, 2023 | 21.70 | 21.75 | 20.83 | 21.47 | 21.21 | 6,081,400 |
Aug 18, 2023 | 21.74 | 22.01 | 21.72 | 21.84 | 21.58 | 3,889,800 |
Aug 17, 2023 | 22.17 | 22.22 | 21.81 | 21.87 | 21.61 | 2,431,700 |
Aug 16, 2023 | 22.14 | 22.35 | 22.07 | 22.12 | 21.85 | 2,719,400 |
Aug 15, 2023 | 22.46 | 22.55 | 22.25 | 22.25 | 21.98 | 2,275,500 |
Aug 14, 2023 | 22.54 | 22.64 | 22.28 | 22.63 | 22.36 | 3,344,900 |
Aug 11, 2023 | 23.00 | 23.13 | 22.58 | 22.59 | 22.32 | 2,998,200 |
Aug 10, 2023 | 23.13 | 23.22 | 22.99 | 23.10 | 22.82 | 2,781,000 |
Aug 9, 2023 | 22.82 | 23.12 | 22.81 | 23.03 | 22.75 | 2,638,600 |
Aug 8, 2023 | 22.91 | 23.09 | 22.69 | 22.82 | 22.55 | 4,717,600 |
Aug 7, 2023 | 23.15 | 23.71 | 23.13 | 23.25 | 22.97 | 3,936,100 |
Aug 4, 2023 | 23.06 | 23.53 | 23.03 | 23.13 | 22.85 | 3,564,400 |
Aug 3, 2023 | 23.42 | 23.52 | 22.84 | 22.92 | 22.64 | 4,908,600 |
Aug 2, 2023 | 23.18 | 23.72 | 23.07 | 23.31 | 23.03 | 5,315,900 |
Aug 1, 2023 | 23.89 | 24.00 | 22.93 | 23.24 | 22.96 | 10,289,800 |
Jul 31, 2023 | 24.43 | 24.64 | 24.15 | 24.20 | 23.91 | 5,243,300 |
Jul 28, 2023 | 24.19 | 24.43 | 24.07 | 24.32 | 24.03 | 3,103,100 |
Jul 27, 2023 | 24.14 | 24.37 | 23.93 | 24.04 | 23.75 | 3,938,200 |
Jul 26, 2023 | 24.29 | 24.40 | 23.93 | 23.95 | 23.66 | 3,042,200 |
Jul 25, 2023 | 23.97 | 24.50 | 23.84 | 24.32 | 24.03 | 5,345,500 |
Jul 24, 2023 | 23.77 | 23.96 | 23.49 | 23.90 | 23.61 | 3,722,600 |
Jul 21, 2023 | 23.82 | 24.02 | 23.59 | 23.81 | 23.52 | 2,707,900 |
Jul 20, 2023 | 24.18 | 24.18 | 23.62 | 23.81 | 23.52 | 3,037,700 |
Jul 19, 2023 | 24.29 | 24.50 | 24.01 | 24.04 | 23.75 | 3,339,700 |
Jul 18, 2023 | 23.95 | 24.25 | 23.76 | 24.21 | 23.92 | 2,322,600 |
Jul 17, 2023 | 23.92 | 24.18 | 23.83 | 23.94 | 23.65 | 2,215,500 |
Jul 14, 2023 | 24.05 | 24.20 | 23.71 | 24.05 | 23.76 | 3,485,600 |
Jul 13, 2023 | 23.96 | 24.20 | 23.77 | 24.09 | 23.80 | 2,718,200 |
Jul 12, 2023 | 24.43 | 24.51 | 23.97 | 24.01 | 23.72 | 4,825,800 |
Jul 11, 2023 | 23.95 | 24.30 | 23.88 | 24.28 | 23.99 | 3,326,500 |
Jul 10, 2023 | 23.35 | 24.01 | 23.30 | 23.91 | 23.62 | 4,332,700 |
Jul 7, 2023 | 23.52 | 24.08 | 23.52 | 23.92 | 23.63 | 3,339,300 |
Jul 6, 2023 | 23.48 | 23.67 | 23.29 | 23.61 | 23.33 | 3,105,200 |
Jul 5, 2023 | 24.09 | 24.10 | 23.45 | 23.64 | 23.36 | 3,787,600 |
Jul 3, 2023 | 24.11 | 24.53 | 24.11 | 24.39 | 24.10 | 1,540,500 |
Jun 30, 2023 | 23.86 | 24.19 | 23.68 | 24.03 | 23.74 | 3,143,900 |
Jun 29, 2023 | 23.09 | 23.70 | 22.66 | 23.67 | 23.38 | 5,695,800 |
Jun 28, 2023 | 24.20 | 24.22 | 23.67 | 24.02 | 23.73 | 4,451,100 |
Jun 27, 2023 | 23.94 | 24.57 | 23.75 | 24.22 | 23.93 | 4,522,600 |
Jun 26, 2023 | 23.55 | 24.03 | 23.55 | 23.97 | 23.68 | 3,934,200 |
Jun 23, 2023 | 23.76 | 23.93 | 23.48 | 23.60 | 23.32 | 5,724,400 |
Jun 22, 2023 | 24.19 | 24.22 | 23.63 | 23.96 | 23.67 | 5,532,600 |
Jun 21, 2023 | 24.49 | 24.75 | 24.32 | 24.41 | 24.12 | 5,214,700 |
Jun 20, 2023 | 25.50 | 25.55 | 24.64 | 24.66 | 24.36 | 7,777,700 |
Jun 16, 2023 | 26.14 | 26.22 | 25.35 | 26.01 | 25.70 | 53,234,400 |
Jun 15, 2023 | 25.67 | 26.22 | 25.45 | 26.17 | 25.85 | 4,421,600 |
Jun 14, 2023 | 0.10 Dividend | |||||
Jun 14, 2023 | 26.28 | 26.28 | 25.69 | 25.82 | 25.51 | 6,230,700 |
Jun 13, 2023 | 26.86 | 27.56 | 25.69 | 26.22 | 25.81 | 8,722,900 |
Jun 12, 2023 | 26.51 | 27.02 | 26.39 | 26.96 | 26.53 | 4,348,000 |
Jun 9, 2023 | 26.48 | 26.71 | 26.34 | 26.52 | 26.10 | 3,016,100 |
Jun 8, 2023 | 26.32 | 26.70 | 26.27 | 26.45 | 26.03 | 2,956,800 |
Jun 7, 2023 | 25.92 | 26.44 | 25.81 | 26.31 | 25.89 | 4,076,000 |
Jun 6, 2023 | 25.36 | 26.01 | 25.36 | 25.84 | 25.43 | 3,210,100 |
Jun 5, 2023 | 25.79 | 25.90 | 25.41 | 25.45 | 25.05 | 4,186,300 |
Jun 2, 2023 | 24.39 | 25.05 | 24.37 | 25.00 | 24.60 | 2,567,700 |
Jun 1, 2023 | 23.92 | 24.31 | 23.90 | 24.16 | 23.78 | 2,985,800 |
May 31, 2023 | 24.25 | 24.35 | 23.75 | 23.90 | 23.52 | 3,196,500 |
May 30, 2023 | 24.74 | 24.83 | 24.28 | 24.46 | 24.07 | 1,874,700 |
May 26, 2023 | 24.88 | 25.01 | 24.63 | 24.71 | 24.32 | 2,071,300 |
May 25, 2023 | 25.01 | 25.15 | 24.65 | 24.86 | 24.47 | 2,051,600 |
May 24, 2023 | 25.45 | 25.45 | 25.01 | 25.01 | 24.61 | 1,799,300 |
May 23, 2023 | 25.49 | 25.66 | 25.33 | 25.41 | 25.01 | 1,756,800 |
May 22, 2023 | 25.67 | 25.84 | 25.55 | 25.65 | 25.24 | 2,969,200 |
May 19, 2023 | 25.84 | 25.84 | 25.54 | 25.76 | 25.35 | 1,520,500 |
May 18, 2023 | 25.70 | 25.75 | 25.36 | 25.63 | 25.22 | 1,703,500 |
May 17, 2023 | 25.64 | 25.96 | 25.49 | 25.77 | 25.36 | 1,883,200 |
May 16, 2023 | 25.82 | 25.84 | 25.49 | 25.50 | 25.10 | 2,514,000 |
May 15, 2023 | 26.00 | 26.07 | 25.53 | 25.83 | 25.42 | 2,650,700 |
May 12, 2023 | 25.68 | 25.97 | 25.63 | 25.95 | 25.54 | 1,938,900 |
May 11, 2023 | 25.76 | 25.88 | 25.46 | 25.68 | 25.27 | 1,619,100 |
May 10, 2023 | 25.73 | 26.16 | 25.45 | 25.90 | 25.49 | 3,950,100 |
May 9, 2023 | 26.03 | 26.04 | 25.62 | 25.72 | 25.31 | 2,701,900 |
May 8, 2023 | 25.73 | 25.96 | 25.67 | 25.93 | 25.52 | 1,672,100 |
May 5, 2023 | 25.43 | 25.86 | 25.27 | 25.70 | 25.29 | 2,050,700 |
May 4, 2023 | 25.40 | 25.47 | 24.95 | 25.20 | 24.80 | 3,679,400 |
May 3, 2023 | 25.66 | 26.11 | 25.06 | 25.10 | 24.70 | 4,361,500 |
May 2, 2023 | 25.31 | 25.49 | 24.06 | 25.41 | 25.01 | 9,784,200 |
May 1, 2023 | 24.59 | 24.93 | 24.58 | 24.63 | 24.24 | 4,469,900 |
Apr 28, 2023 | 24.19 | 24.73 | 24.13 | 24.66 | 24.27 | 2,303,900 |
Apr 27, 2023 | 23.83 | 24.34 | 23.75 | 24.26 | 23.88 | 2,636,600 |
Apr 26, 2023 | 24.32 | 24.40 | 23.82 | 23.91 | 23.53 | 1,823,400 |
Apr 25, 2023 | 24.14 | 24.44 | 24.08 | 24.34 | 23.96 | 2,296,100 |
Apr 24, 2023 | 24.55 | 24.68 | 24.34 | 24.62 | 24.23 | 3,053,600 |
Related Tickers
SLGN Silgan Holdings Inc.
47.04
-0.76%
AVY Avery Dennison Corporation
211.77
+0.09%
GEF Greif, Inc.
61.84
+0.78%
BERY Berry Global Group, Inc.
56.82
+0.46%
PKG Packaging Corporation of America
179.29
-0.33%
CCK Crown Holdings, Inc.
79.43
+2.27%
PTVE Pactiv Evergreen Inc.
14.70
+1.24%
OI O-I Glass, Inc.
14.81
+1.65%
SEE Sealed Air Corporation
31.66
+0.51%
SON Sonoco Products Company
56.39
-1.26%