NYSE - Delayed Quote • USD
Sealed Air Corporation (SEE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:45 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 26, 2024 | 31.42 | 32.02 | 31.32 | 31.74 | 31.74 | 1,227,000 |
Apr 25, 2024 | 31.48 | 31.73 | 30.93 | 31.36 | 31.36 | 1,125,500 |
Apr 24, 2024 | 31.37 | 31.89 | 31.23 | 31.72 | 31.72 | 1,327,600 |
Apr 23, 2024 | 31.45 | 31.95 | 31.31 | 31.48 | 31.48 | 1,543,200 |
Apr 22, 2024 | 31.48 | 31.78 | 30.95 | 31.66 | 31.66 | 1,336,500 |
Apr 19, 2024 | 31.15 | 31.81 | 31.15 | 31.50 | 31.50 | 1,261,900 |
Apr 18, 2024 | 31.25 | 31.79 | 31.06 | 31.47 | 31.47 | 1,089,500 |
Apr 17, 2024 | 31.81 | 31.91 | 30.87 | 31.13 | 31.13 | 1,837,700 |
Apr 16, 2024 | 31.85 | 31.91 | 31.45 | 31.54 | 31.54 | 1,487,800 |
Apr 15, 2024 | 32.66 | 33.01 | 31.80 | 32.04 | 32.04 | 1,364,300 |
Apr 12, 2024 | 33.20 | 33.20 | 32.03 | 32.20 | 32.20 | 1,437,600 |
Apr 11, 2024 | 33.50 | 33.77 | 33.09 | 33.52 | 33.52 | 911,000 |
Apr 10, 2024 | 33.26 | 33.37 | 32.79 | 33.27 | 33.27 | 1,061,100 |
Apr 9, 2024 | 33.40 | 34.31 | 33.18 | 34.14 | 34.14 | 1,741,500 |
Apr 8, 2024 | 33.90 | 34.20 | 33.10 | 33.37 | 33.37 | 2,913,800 |
Apr 5, 2024 | 33.08 | 33.32 | 32.61 | 32.66 | 32.66 | 1,447,100 |
Apr 4, 2024 | 34.26 | 34.76 | 32.86 | 33.24 | 33.24 | 2,815,300 |
Apr 3, 2024 | 35.64 | 35.74 | 32.97 | 33.79 | 33.79 | 3,680,600 |
Apr 2, 2024 | 36.54 | 36.98 | 35.40 | 35.78 | 35.78 | 1,200,500 |
Apr 1, 2024 | 37.29 | 37.29 | 36.48 | 36.86 | 36.86 | 1,604,200 |
Mar 28, 2024 | 36.86 | 37.34 | 36.73 | 37.20 | 37.20 | 1,147,800 |
Mar 27, 2024 | 36.16 | 37.06 | 36.12 | 36.91 | 36.91 | 1,078,400 |
Mar 26, 2024 | 35.86 | 36.21 | 35.69 | 35.91 | 35.91 | 1,016,400 |
Mar 25, 2024 | 35.57 | 35.80 | 35.39 | 35.69 | 35.69 | 672,000 |
Mar 22, 2024 | 36.14 | 36.21 | 34.96 | 35.44 | 35.44 | 1,100,200 |
Mar 21, 2024 | 35.84 | 36.48 | 35.53 | 36.00 | 36.00 | 1,438,400 |
Mar 20, 2024 | 35.53 | 35.94 | 35.23 | 35.58 | 35.58 | 968,900 |
Mar 19, 2024 | 35.58 | 36.16 | 35.32 | 35.77 | 35.77 | 1,171,700 |
Mar 18, 2024 | 36.11 | 36.43 | 35.65 | 35.69 | 35.69 | 1,128,200 |
Mar 15, 2024 | 35.62 | 36.20 | 35.59 | 36.12 | 36.12 | 2,056,600 |
Mar 14, 2024 | 36.57 | 36.73 | 35.53 | 35.97 | 35.97 | 998,400 |
Mar 13, 2024 | 36.74 | 37.17 | 36.59 | 36.77 | 36.77 | 935,700 |
Mar 12, 2024 | 37.55 | 38.05 | 36.28 | 36.69 | 36.69 | 1,837,100 |
Mar 11, 2024 | 36.30 | 37.43 | 36.10 | 37.40 | 37.40 | 1,963,100 |
Mar 8, 2024 | 36.17 | 36.55 | 35.83 | 36.46 | 36.46 | 1,347,700 |
Mar 7, 2024 | 0.20 Dividend | |||||
Mar 7, 2024 | 35.82 | 36.00 | 35.47 | 35.84 | 35.84 | 888,100 |
Mar 6, 2024 | 35.68 | 36.00 | 35.13 | 35.56 | 35.36 | 1,336,400 |
Mar 5, 2024 | 34.30 | 35.32 | 33.93 | 35.31 | 35.11 | 1,720,200 |
Mar 4, 2024 | 34.80 | 35.17 | 34.41 | 34.57 | 34.38 | 1,138,400 |
Mar 1, 2024 | 34.55 | 34.98 | 33.89 | 34.76 | 34.56 | 2,408,200 |
Feb 29, 2024 | 34.35 | 35.28 | 33.83 | 34.87 | 34.67 | 2,251,800 |
Feb 28, 2024 | 34.71 | 34.79 | 33.64 | 34.08 | 33.89 | 3,099,900 |
Feb 27, 2024 | 36.50 | 38.45 | 34.15 | 35.03 | 34.83 | 3,723,100 |
Feb 26, 2024 | 36.55 | 36.76 | 35.51 | 36.08 | 35.88 | 2,507,200 |
Feb 23, 2024 | 35.64 | 37.00 | 35.53 | 36.58 | 36.37 | 2,307,700 |
Feb 22, 2024 | 36.16 | 36.29 | 35.23 | 35.46 | 35.26 | 2,066,900 |
Feb 21, 2024 | 36.37 | 36.55 | 35.60 | 36.00 | 35.80 | 1,792,000 |
Feb 20, 2024 | 35.75 | 36.72 | 35.60 | 36.53 | 36.32 | 1,339,000 |
Feb 16, 2024 | 36.36 | 36.62 | 36.06 | 36.08 | 35.88 | 766,600 |
Feb 15, 2024 | 36.16 | 36.95 | 35.94 | 36.56 | 36.35 | 945,800 |
Feb 14, 2024 | 36.00 | 36.23 | 35.51 | 35.91 | 35.71 | 786,100 |
Feb 13, 2024 | 35.55 | 35.99 | 35.21 | 35.70 | 35.50 | 1,792,500 |
Feb 12, 2024 | 35.80 | 37.04 | 35.73 | 36.64 | 36.43 | 1,767,900 |
Feb 9, 2024 | 35.14 | 35.79 | 34.95 | 35.69 | 35.49 | 1,269,100 |
Feb 8, 2024 | 35.13 | 35.15 | 34.75 | 35.12 | 34.92 | 1,278,100 |
Feb 7, 2024 | 34.92 | 35.17 | 34.10 | 35.02 | 34.82 | 1,613,600 |
Feb 6, 2024 | 34.59 | 34.81 | 34.00 | 34.72 | 34.52 | 1,484,000 |
Feb 5, 2024 | 34.42 | 35.03 | 33.83 | 34.76 | 34.56 | 1,491,300 |
Feb 2, 2024 | 34.93 | 35.47 | 34.56 | 35.01 | 34.81 | 906,800 |
Feb 1, 2024 | 35.00 | 35.71 | 34.41 | 35.48 | 35.28 | 1,309,700 |
Jan 31, 2024 | 35.59 | 35.74 | 34.44 | 34.55 | 34.36 | 2,089,600 |
Jan 30, 2024 | 36.09 | 36.23 | 35.79 | 35.81 | 35.61 | 1,005,900 |
Jan 29, 2024 | 36.63 | 36.81 | 36.07 | 36.45 | 36.24 | 1,563,800 |
Jan 26, 2024 | 36.62 | 37.16 | 36.32 | 36.84 | 36.63 | 1,469,200 |
Jan 25, 2024 | 36.21 | 36.50 | 35.50 | 36.32 | 36.12 | 2,128,000 |
Jan 24, 2024 | 36.62 | 36.62 | 35.49 | 35.61 | 35.41 | 1,054,700 |
Jan 23, 2024 | 36.31 | 36.66 | 36.04 | 36.35 | 36.15 | 1,749,600 |
Jan 22, 2024 | 35.25 | 36.20 | 35.24 | 35.74 | 35.54 | 1,554,400 |
Jan 19, 2024 | 34.74 | 35.37 | 34.13 | 35.21 | 35.01 | 1,019,300 |
Jan 18, 2024 | 34.57 | 34.74 | 34.32 | 34.57 | 34.38 | 1,415,800 |
Jan 17, 2024 | 35.47 | 35.81 | 34.42 | 34.57 | 34.38 | 1,898,500 |
Jan 16, 2024 | 36.08 | 36.48 | 35.33 | 36.24 | 36.04 | 1,853,500 |
Jan 12, 2024 | 37.00 | 37.31 | 36.27 | 36.56 | 36.35 | 1,426,400 |
Jan 11, 2024 | 37.05 | 37.18 | 36.03 | 36.78 | 36.57 | 2,537,100 |
Jan 10, 2024 | 35.96 | 36.24 | 35.52 | 36.01 | 35.81 | 1,120,800 |
Jan 9, 2024 | 36.31 | 36.49 | 36.02 | 36.33 | 36.13 | 1,244,700 |
Jan 8, 2024 | 36.66 | 37.72 | 36.61 | 36.72 | 36.51 | 1,780,200 |
Jan 5, 2024 | 35.89 | 37.18 | 35.74 | 36.90 | 36.69 | 2,816,000 |
Jan 4, 2024 | 35.88 | 36.37 | 35.44 | 36.25 | 36.05 | 1,522,500 |
Jan 3, 2024 | 36.00 | 36.60 | 35.41 | 35.58 | 35.38 | 1,372,900 |
Jan 2, 2024 | 36.24 | 37.58 | 35.99 | 36.83 | 36.62 | 1,164,700 |
Dec 29, 2023 | 36.67 | 36.95 | 36.32 | 36.52 | 36.31 | 982,500 |
Dec 28, 2023 | 36.44 | 37.17 | 36.34 | 36.97 | 36.76 | 1,141,200 |
Dec 27, 2023 | 36.94 | 36.94 | 36.30 | 36.34 | 36.14 | 1,148,100 |
Dec 26, 2023 | 36.50 | 36.96 | 36.44 | 36.81 | 36.60 | 1,128,900 |
Dec 22, 2023 | 36.69 | 37.04 | 36.31 | 36.58 | 36.37 | 1,154,700 |
Dec 21, 2023 | 35.99 | 36.70 | 35.56 | 36.67 | 36.46 | 1,949,100 |
Dec 20, 2023 | 36.33 | 36.43 | 35.41 | 35.43 | 35.23 | 2,829,800 |
Dec 19, 2023 | 36.40 | 36.63 | 36.08 | 36.54 | 36.33 | 1,855,700 |
Dec 18, 2023 | 35.81 | 36.27 | 35.20 | 36.00 | 35.80 | 2,769,100 |
Dec 15, 2023 | 36.28 | 36.28 | 35.11 | 35.70 | 35.50 | 31,655,100 |
Dec 14, 2023 | 35.50 | 37.88 | 35.50 | 36.24 | 36.04 | 3,387,800 |
Dec 13, 2023 | 32.86 | 34.93 | 32.63 | 34.76 | 34.56 | 2,090,800 |
Dec 12, 2023 | 33.67 | 33.67 | 32.59 | 33.05 | 32.86 | 1,941,300 |
Dec 11, 2023 | 33.61 | 34.05 | 33.19 | 33.64 | 33.45 | 1,906,200 |
Dec 8, 2023 | 34.16 | 34.50 | 33.74 | 33.81 | 33.62 | 1,489,500 |
Dec 7, 2023 | 32.89 | 34.34 | 32.78 | 34.22 | 34.03 | 2,606,800 |
Dec 6, 2023 | 32.05 | 32.99 | 32.05 | 32.76 | 32.58 | 2,355,300 |
Dec 5, 2023 | 33.10 | 33.11 | 31.47 | 31.70 | 31.52 | 3,580,000 |
Dec 4, 2023 | 33.68 | 34.47 | 33.42 | 33.50 | 33.31 | 2,640,400 |
Dec 1, 2023 | 33.39 | 34.33 | 33.20 | 34.06 | 33.87 | 1,749,200 |
Nov 30, 2023 | 0.20 Dividend | |||||
Nov 30, 2023 | 33.02 | 33.64 | 32.39 | 33.38 | 33.19 | 9,649,100 |
Nov 29, 2023 | 33.11 | 33.66 | 32.98 | 33.16 | 32.77 | 2,435,800 |
Nov 28, 2023 | 32.99 | 33.19 | 32.57 | 32.81 | 32.43 | 2,233,000 |
Nov 27, 2023 | 33.21 | 33.49 | 32.67 | 33.14 | 32.75 | 1,934,900 |
Nov 24, 2023 | 33.12 | 33.75 | 32.93 | 33.54 | 33.15 | 698,500 |
Nov 22, 2023 | 33.32 | 33.48 | 32.85 | 33.04 | 32.66 | 1,295,400 |
Nov 21, 2023 | 33.56 | 33.56 | 33.04 | 33.34 | 32.95 | 1,317,600 |
Nov 20, 2023 | 33.29 | 33.76 | 32.61 | 33.61 | 33.22 | 2,662,600 |
Nov 17, 2023 | 33.39 | 33.61 | 32.97 | 33.30 | 32.91 | 1,786,900 |
Nov 16, 2023 | 33.50 | 33.69 | 33.01 | 33.15 | 32.76 | 1,510,700 |
Nov 15, 2023 | 33.47 | 34.78 | 33.36 | 33.57 | 33.18 | 3,488,900 |
Nov 14, 2023 | 32.53 | 34.10 | 32.34 | 33.44 | 33.05 | 1,842,700 |
Nov 13, 2023 | 32.18 | 32.38 | 31.28 | 31.61 | 31.24 | 1,891,400 |
Nov 10, 2023 | 32.60 | 32.83 | 31.93 | 32.34 | 31.96 | 1,645,000 |
Nov 9, 2023 | 33.62 | 33.62 | 32.47 | 32.56 | 32.18 | 1,305,000 |
Nov 8, 2023 | 33.27 | 33.70 | 32.82 | 33.53 | 33.14 | 2,096,900 |
Nov 7, 2023 | 33.32 | 33.69 | 33.08 | 33.28 | 32.89 | 1,650,600 |
Nov 6, 2023 | 34.88 | 34.99 | 33.24 | 33.56 | 33.17 | 2,352,100 |
Nov 3, 2023 | 33.73 | 35.05 | 33.73 | 34.62 | 34.22 | 2,907,500 |
Nov 2, 2023 | 33.90 | 33.91 | 31.60 | 33.08 | 32.70 | 3,504,500 |
Nov 1, 2023 | 31.09 | 31.13 | 29.92 | 30.44 | 30.09 | 2,973,000 |
Oct 31, 2023 | 31.48 | 31.56 | 30.52 | 30.79 | 30.43 | 3,284,900 |
Oct 30, 2023 | 31.37 | 31.80 | 31.00 | 31.49 | 31.12 | 1,762,800 |
Oct 27, 2023 | 30.89 | 31.02 | 30.47 | 30.88 | 30.52 | 2,232,700 |
Oct 26, 2023 | 30.94 | 31.69 | 30.62 | 30.81 | 30.45 | 2,631,500 |
Oct 25, 2023 | 30.16 | 30.95 | 30.08 | 30.81 | 30.45 | 3,447,500 |
Oct 24, 2023 | 29.50 | 30.79 | 29.25 | 30.27 | 29.92 | 4,076,300 |
Oct 23, 2023 | 28.71 | 28.98 | 28.50 | 28.58 | 28.25 | 1,481,000 |
Oct 20, 2023 | 28.98 | 29.38 | 28.90 | 29.05 | 28.71 | 1,469,600 |
Oct 19, 2023 | 29.18 | 29.89 | 28.95 | 29.03 | 28.69 | 1,440,600 |
Oct 18, 2023 | 29.53 | 29.80 | 29.25 | 29.40 | 29.06 | 1,099,500 |
Oct 17, 2023 | 29.71 | 30.60 | 29.58 | 29.97 | 29.62 | 1,088,000 |
Oct 16, 2023 | 29.81 | 30.24 | 29.35 | 29.97 | 29.62 | 1,877,700 |
Oct 13, 2023 | 29.87 | 29.98 | 29.32 | 29.55 | 29.21 | 1,506,600 |
Oct 12, 2023 | 31.08 | 31.12 | 29.50 | 29.73 | 29.38 | 2,144,600 |
Oct 11, 2023 | 31.28 | 31.75 | 30.66 | 30.97 | 30.61 | 1,748,400 |
Oct 10, 2023 | 30.68 | 31.80 | 30.16 | 31.19 | 30.83 | 1,804,200 |
Oct 9, 2023 | 29.60 | 30.58 | 29.33 | 30.46 | 30.11 | 1,667,600 |
Oct 6, 2023 | 30.49 | 30.60 | 29.69 | 29.89 | 29.54 | 2,126,100 |
Oct 5, 2023 | 31.87 | 31.96 | 30.42 | 30.64 | 30.28 | 1,673,000 |
Oct 4, 2023 | 31.88 | 31.99 | 31.18 | 31.90 | 31.53 | 1,696,500 |
Oct 3, 2023 | 32.36 | 32.63 | 31.30 | 31.45 | 31.08 | 1,578,200 |
Oct 2, 2023 | 32.59 | 33.04 | 32.31 | 32.84 | 32.46 | 2,022,200 |
Sep 29, 2023 | 32.78 | 33.29 | 32.60 | 32.86 | 32.48 | 1,274,600 |
Sep 28, 2023 | 31.94 | 32.63 | 31.57 | 32.52 | 32.14 | 1,349,800 |
Sep 27, 2023 | 32.15 | 32.15 | 31.44 | 31.74 | 31.37 | 908,600 |
Sep 26, 2023 | 32.35 | 32.72 | 31.99 | 32.03 | 31.66 | 1,321,000 |
Sep 25, 2023 | 32.36 | 32.95 | 32.16 | 32.53 | 32.15 | 1,930,600 |
Sep 22, 2023 | 31.90 | 31.93 | 31.26 | 31.41 | 31.04 | 1,799,800 |
Sep 21, 2023 | 32.92 | 32.97 | 31.84 | 31.85 | 31.48 | 1,679,400 |
Sep 20, 2023 | 33.93 | 34.01 | 33.07 | 33.14 | 32.75 | 1,881,500 |
Sep 19, 2023 | 34.30 | 34.43 | 33.68 | 33.73 | 33.34 | 1,315,700 |
Sep 18, 2023 | 35.01 | 35.17 | 34.08 | 34.43 | 34.03 | 1,286,500 |
Sep 15, 2023 | 35.46 | 35.65 | 34.89 | 35.11 | 34.70 | 3,079,000 |
Sep 14, 2023 | 34.90 | 35.49 | 34.90 | 35.41 | 35.00 | 2,110,700 |
Sep 13, 2023 | 34.43 | 34.46 | 33.86 | 34.36 | 33.96 | 1,569,500 |
Sep 12, 2023 | 33.58 | 34.03 | 33.48 | 33.93 | 33.54 | 1,255,700 |
Sep 11, 2023 | 34.20 | 34.40 | 33.59 | 33.68 | 33.29 | 1,992,500 |
Sep 8, 2023 | 33.65 | 34.02 | 33.45 | 33.96 | 33.57 | 1,588,400 |
Sep 7, 2023 | 0.20 Dividend | |||||
Sep 7, 2023 | 35.07 | 35.35 | 33.47 | 33.61 | 33.22 | 3,522,300 |
Sep 6, 2023 | 36.06 | 36.22 | 35.39 | 35.47 | 34.86 | 2,353,300 |
Sep 5, 2023 | 37.02 | 37.24 | 36.19 | 36.24 | 35.62 | 1,594,500 |
Sep 1, 2023 | 37.29 | 37.68 | 37.11 | 37.29 | 36.65 | 1,462,800 |
Aug 31, 2023 | 37.15 | 37.40 | 36.93 | 37.06 | 36.42 | 1,782,600 |
Aug 30, 2023 | 36.78 | 36.94 | 36.38 | 36.91 | 36.28 | 1,330,900 |
Aug 29, 2023 | 35.94 | 36.64 | 35.60 | 36.63 | 36.00 | 1,646,200 |
Aug 28, 2023 | 35.41 | 36.03 | 35.05 | 35.85 | 35.23 | 1,616,800 |
Aug 25, 2023 | 35.20 | 35.49 | 34.83 | 35.23 | 34.62 | 1,938,200 |
Aug 24, 2023 | 34.14 | 35.22 | 34.10 | 34.97 | 34.37 | 4,323,300 |
Aug 23, 2023 | 34.31 | 34.50 | 33.99 | 34.23 | 33.64 | 2,184,700 |
Aug 22, 2023 | 34.15 | 34.52 | 33.82 | 34.16 | 33.57 | 2,135,700 |
Aug 21, 2023 | 34.49 | 34.70 | 33.95 | 34.15 | 33.56 | 2,103,300 |
Aug 18, 2023 | 35.00 | 35.19 | 34.42 | 34.46 | 33.87 | 2,338,900 |
Aug 17, 2023 | 35.34 | 35.79 | 35.25 | 35.37 | 34.76 | 2,856,300 |
Aug 16, 2023 | 36.50 | 36.61 | 35.10 | 35.22 | 34.61 | 3,787,800 |
Aug 15, 2023 | 37.23 | 37.28 | 36.53 | 36.55 | 35.92 | 1,649,600 |
Aug 14, 2023 | 37.97 | 38.03 | 37.06 | 37.48 | 36.84 | 1,646,200 |
Aug 11, 2023 | 38.15 | 38.66 | 38.03 | 38.19 | 37.53 | 2,009,800 |
Aug 10, 2023 | 39.46 | 39.78 | 38.88 | 38.97 | 38.30 | 2,080,400 |
Aug 9, 2023 | 39.73 | 40.10 | 38.00 | 39.53 | 38.85 | 3,486,400 |
Aug 8, 2023 | 41.50 | 42.25 | 39.77 | 39.89 | 39.20 | 7,644,800 |
Aug 7, 2023 | 44.59 | 44.83 | 43.98 | 44.08 | 43.32 | 1,684,600 |
Aug 4, 2023 | 44.59 | 45.60 | 44.33 | 44.48 | 43.72 | 1,464,500 |
Aug 3, 2023 | 44.85 | 45.17 | 44.15 | 44.35 | 43.59 | 1,602,900 |
Aug 2, 2023 | 44.50 | 45.18 | 44.09 | 44.97 | 44.20 | 1,219,400 |
Aug 1, 2023 | 45.32 | 45.47 | 44.45 | 44.86 | 44.09 | 1,675,300 |
Jul 31, 2023 | 46.03 | 46.35 | 45.42 | 45.62 | 44.84 | 1,196,000 |
Jul 28, 2023 | 47.02 | 47.12 | 45.75 | 45.98 | 45.19 | 937,000 |
Jul 27, 2023 | 46.29 | 46.95 | 46.05 | 46.23 | 45.44 | 1,147,300 |
Jul 26, 2023 | 46.65 | 46.98 | 46.03 | 46.21 | 45.42 | 1,617,500 |
Jul 25, 2023 | 46.32 | 46.82 | 46.04 | 46.73 | 45.93 | 1,244,600 |
Jul 24, 2023 | 46.08 | 46.75 | 45.75 | 46.05 | 45.26 | 1,600,200 |
Jul 21, 2023 | 46.00 | 46.23 | 45.15 | 45.94 | 45.15 | 1,099,300 |
Jul 20, 2023 | 46.10 | 46.38 | 45.56 | 45.96 | 45.17 | 1,479,300 |
Jul 19, 2023 | 44.87 | 46.06 | 44.39 | 45.95 | 45.16 | 1,734,000 |
Jul 18, 2023 | 44.31 | 45.10 | 44.16 | 44.79 | 44.02 | 1,470,300 |
Jul 17, 2023 | 44.04 | 44.60 | 43.76 | 44.43 | 43.67 | 1,869,100 |
Jul 14, 2023 | 44.65 | 44.80 | 43.72 | 44.45 | 43.69 | 1,778,300 |
Jul 13, 2023 | 43.67 | 44.65 | 43.55 | 44.63 | 43.86 | 1,732,200 |
Jul 12, 2023 | 44.11 | 44.28 | 43.20 | 43.65 | 42.90 | 1,604,200 |
Jul 11, 2023 | 41.89 | 43.58 | 41.71 | 42.89 | 42.15 | 2,023,700 |
Jul 10, 2023 | 41.59 | 42.24 | 41.15 | 41.87 | 41.15 | 1,892,200 |
Jul 7, 2023 | 40.16 | 41.46 | 40.04 | 40.94 | 40.24 | 2,116,600 |
Jul 6, 2023 | 39.03 | 40.48 | 38.74 | 40.28 | 39.59 | 1,689,000 |
Jul 5, 2023 | 39.69 | 40.08 | 39.30 | 39.31 | 38.63 | 1,585,700 |
Jul 3, 2023 | 39.98 | 40.83 | 39.98 | 40.39 | 39.70 | 639,300 |
Jun 30, 2023 | 39.50 | 40.32 | 39.27 | 40.00 | 39.31 | 1,066,400 |
Jun 29, 2023 | 38.37 | 39.42 | 38.23 | 39.35 | 38.67 | 1,391,600 |
Jun 28, 2023 | 39.37 | 39.50 | 38.40 | 38.65 | 37.99 | 1,447,400 |
Jun 27, 2023 | 38.91 | 39.62 | 38.56 | 39.31 | 38.63 | 1,932,200 |
Jun 26, 2023 | 38.19 | 39.24 | 38.16 | 38.84 | 38.17 | 1,406,700 |
Jun 23, 2023 | 38.43 | 38.53 | 37.92 | 38.06 | 37.41 | 2,290,500 |
Jun 22, 2023 | 38.88 | 39.00 | 37.99 | 38.94 | 38.27 | 1,319,800 |
Jun 21, 2023 | 39.45 | 39.63 | 38.92 | 38.93 | 38.26 | 1,224,500 |
Jun 20, 2023 | 40.02 | 40.09 | 39.51 | 39.76 | 39.08 | 1,616,800 |
Jun 16, 2023 | 39.68 | 40.57 | 39.32 | 40.43 | 39.73 | 3,225,800 |
Jun 15, 2023 | 39.16 | 39.42 | 38.82 | 39.37 | 38.69 | 1,185,800 |
Jun 14, 2023 | 39.78 | 40.20 | 38.96 | 39.13 | 38.46 | 1,259,600 |
Jun 13, 2023 | 39.00 | 39.79 | 38.74 | 39.51 | 38.83 | 1,122,800 |
Jun 12, 2023 | 38.40 | 39.28 | 38.17 | 38.88 | 38.21 | 1,589,500 |
Jun 9, 2023 | 38.97 | 39.17 | 38.27 | 38.62 | 37.96 | 1,058,500 |
Jun 8, 2023 | 0.20 Dividend | |||||
Jun 8, 2023 | 40.01 | 40.01 | 38.57 | 38.88 | 38.21 | 1,548,500 |
Jun 7, 2023 | 39.75 | 40.45 | 39.18 | 40.32 | 39.43 | 1,291,500 |
Jun 6, 2023 | 39.29 | 40.24 | 39.25 | 40.02 | 39.14 | 1,065,500 |
Jun 5, 2023 | 39.81 | 39.98 | 39.13 | 39.48 | 38.61 | 1,490,400 |
Jun 2, 2023 | 38.61 | 39.86 | 38.31 | 39.72 | 38.84 | 1,055,700 |
Jun 1, 2023 | 38.04 | 38.41 | 37.34 | 37.91 | 37.07 | 1,177,000 |
May 31, 2023 | 39.14 | 39.34 | 37.44 | 37.85 | 37.01 | 1,854,800 |
May 30, 2023 | 40.20 | 40.48 | 39.64 | 39.77 | 38.89 | 1,587,400 |
May 26, 2023 | 40.31 | 40.66 | 39.99 | 40.10 | 39.22 | 595,100 |
May 25, 2023 | 40.72 | 40.77 | 39.92 | 40.22 | 39.33 | 691,900 |
May 24, 2023 | 41.97 | 41.97 | 40.69 | 40.92 | 40.02 | 1,410,600 |
May 23, 2023 | 42.05 | 42.41 | 41.72 | 42.08 | 41.15 | 641,300 |
May 22, 2023 | 42.32 | 42.77 | 41.37 | 42.26 | 41.33 | 1,177,000 |
May 19, 2023 | 42.52 | 42.81 | 42.13 | 42.35 | 41.42 | 884,700 |
May 18, 2023 | 41.79 | 42.22 | 41.28 | 42.18 | 41.25 | 941,000 |
May 17, 2023 | 41.68 | 41.87 | 41.17 | 41.82 | 40.90 | 932,800 |
May 16, 2023 | 42.84 | 42.84 | 41.38 | 41.43 | 40.52 | 1,280,900 |
May 15, 2023 | 42.57 | 43.18 | 42.26 | 42.92 | 41.97 | 1,377,400 |
May 12, 2023 | 42.46 | 42.70 | 41.84 | 42.42 | 41.48 | 748,700 |
May 11, 2023 | 41.89 | 42.32 | 41.74 | 42.19 | 41.26 | 681,200 |
May 10, 2023 | 42.65 | 43.01 | 41.74 | 42.22 | 41.29 | 1,650,000 |
May 9, 2023 | 43.19 | 43.43 | 42.59 | 42.64 | 41.70 | 1,046,100 |
May 8, 2023 | 42.74 | 43.80 | 42.63 | 43.51 | 42.55 | 2,049,500 |
May 5, 2023 | 42.46 | 42.76 | 41.98 | 42.54 | 41.60 | 1,136,500 |
May 4, 2023 | 41.88 | 42.39 | 41.15 | 41.81 | 40.89 | 1,839,500 |
May 3, 2023 | 42.68 | 43.35 | 41.91 | 42.06 | 41.13 | 2,217,000 |
May 2, 2023 | 46.62 | 47.25 | 41.82 | 42.68 | 41.74 | 4,380,300 |
May 1, 2023 | 47.79 | 48.44 | 47.79 | 47.87 | 46.81 | 875,600 |
Apr 28, 2023 | 47.16 | 48.16 | 47.16 | 47.99 | 46.93 | 925,900 |
Apr 27, 2023 | 46.27 | 47.10 | 45.71 | 47.08 | 46.04 | 882,300 |
Related Tickers
BERY Berry Global Group, Inc.
57.05
+0.88%
CCK Crown Holdings, Inc.
80.59
+1.02%
GEF Greif, Inc.
61.92
+0.62%
GPK Graphic Packaging Holding Company
27.53
+0.84%
REYN Reynolds Consumer Products Inc.
28.46
-0.63%
OI O-I Glass, Inc.
15.07
+1.48%
SON Sonoco Products Company
56.51
+0.59%
PTVE Pactiv Evergreen Inc.
15.53
+1.77%
SLGN Silgan Holdings Inc.
46.96
-0.13%
AVY Avery Dennison Corporation
219.03
+0.86%