OI - Owens-Illinois, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201916.6716.7916.5116.7516.751,289,400
May 22, 201917.2017.2016.7616.8816.88961,100
May 21, 201917.1417.3217.0717.2217.22712,500
May 20, 201917.1317.2917.0217.0217.02801,000
May 17, 201917.3317.5717.2517.3617.36703,300
May 16, 201917.6517.7417.5117.5117.51756,700
May 15, 201917.2117.8817.0917.5817.581,327,900
May 14, 201916.9617.3016.9617.2117.211,314,200
May 13, 201916.9817.0516.7017.0217.02917,600
May 10, 201917.2117.3917.0017.3617.361,114,800
May 09, 201917.2117.3916.9617.2517.251,536,100
May 08, 201917.6917.8717.3717.3917.391,136,400
May 07, 201917.8118.0917.6817.7717.771,494,600
May 06, 201917.9518.3617.9418.0618.061,353,900
May 03, 201917.9318.2517.7718.2318.231,904,000
May 02, 201918.5618.5617.7517.9117.914,212,500
May 01, 201919.8619.9719.5719.5719.571,120,200
Apr 30, 201920.0120.0919.4219.7619.761,219,500
Apr 29, 201919.4319.5319.2419.4519.45545,700
Apr 26, 201919.0619.5418.9119.4119.41791,100
Apr 25, 201919.1419.1518.9119.0019.00864,900
Apr 24, 201919.4619.6519.1319.2119.21968,200
Apr 23, 201919.2319.6619.1819.5719.57745,100
Apr 22, 201919.0019.3218.9419.2419.24760,200
Apr 18, 201919.0819.2618.9118.9418.94756,700
Apr 17, 201919.2019.4419.0519.0819.08765,500
Apr 16, 201919.6719.6819.0219.1719.171,540,000
Apr 15, 201919.5719.8219.4819.6719.67919,000
Apr 12, 201919.4619.6519.3119.5219.521,104,400
Apr 11, 201919.1919.4319.1019.3219.32776,500
Apr 10, 201919.1019.3218.9919.1919.19692,400
Apr 09, 201919.2019.3418.8719.0119.01954,400
Apr 08, 201919.1619.4318.9119.3119.311,036,200
Apr 05, 201919.1619.4819.1419.2319.23787,900
Apr 04, 201918.8719.2718.8019.2719.27912,700
Apr 03, 201919.1919.1918.7718.8718.871,511,900
Apr 02, 201919.4919.5019.0419.0519.051,027,600
Apr 01, 201919.1519.4819.1119.3519.351,129,000
Mar 29, 201919.2119.2918.9718.9818.981,144,700
Mar 28, 201919.2119.3418.9819.0819.08783,100
Mar 27, 201919.2419.3819.1419.2019.20662,000
Mar 26, 201919.1619.2819.1219.2019.20722,600
Mar 25, 201919.1119.3018.9919.0219.02783,000
Mar 22, 201919.6619.7119.1719.1919.19791,800
Mar 21, 201919.4819.8719.4819.7919.791,078,300
Mar 20, 201919.7519.8419.3819.5619.561,007,100
Mar 19, 201920.0120.1419.8219.8819.88823,500
Mar 18, 201919.7620.0319.7619.9519.951,180,700
Mar 15, 201919.6619.8519.6019.7019.702,180,200
Mar 14, 201919.6019.6919.4519.6619.661,142,500
Mar 13, 201919.8419.8619.5319.6019.601,758,400
Mar 12, 201919.8019.8619.5019.8019.80989,300
Mar 11, 201919.6019.8419.5019.8019.801,000,500
Mar 08, 201919.4019.5919.2519.5819.58917,100
Mar 07, 201920.2120.2619.4419.5719.571,895,800
Mar 06, 201920.4520.7820.3020.3420.341,520,400
Mar 05, 201919.8620.4619.8120.4020.401,933,200
Mar 04, 201919.9919.9919.6119.8819.881,297,900
Mar 01, 201920.0220.0919.8219.9419.941,142,500
Feb 28, 201920.0720.1119.7519.9219.921,691,000
Feb 27, 201919.9020.2319.7820.1220.122,012,100
Feb 26, 201920.1720.2319.9419.9519.95966,400
Feb 25, 201920.2520.2620.0720.1720.171,506,400
Feb 22, 201920.1520.2319.9820.1520.151,450,700
Feb 21, 201920.3020.3320.0420.1020.101,189,700
Feb 20, 201920.0520.3319.9620.3120.31806,400
Feb 19, 201919.8320.1019.6920.0520.051,536,300
Feb 15, 201919.7919.9219.6919.9019.90881,500
Feb 14, 201919.6919.8719.6119.6619.66979,200
Feb 13, 201919.7019.9019.6519.8019.80849,600
Feb 12, 201919.3619.7719.3419.6519.651,546,200
Feb 11, 201918.8019.2718.7119.1819.181,432,200
Feb 08, 201918.9319.1118.6018.7218.721,247,800
Feb 07, 201919.3019.4818.4819.0219.022,583,700
Feb 06, 201919.2020.0118.7919.7119.714,138,600
Feb 05, 201920.1220.3219.8019.8919.892,164,100
Feb 04, 201919.9920.2519.8420.0520.051,758,800
Feb 01, 201920.0320.3819.9320.1320.131,976,800
Jan 31, 201919.5720.0819.3720.0720.071,317,200
Jan 30, 201919.6519.8519.4519.7019.70966,600
Jan 29, 201919.5519.7419.4719.5219.52771,200
Jan 28, 201919.4519.6719.3719.5019.501,359,500
Jan 25, 201919.5419.7819.4219.6219.621,050,900
Jan 24, 201919.3019.5019.2619.3519.351,070,100
Jan 23, 201919.4319.5519.0019.3519.351,104,300
Jan 22, 201919.4219.5218.9219.3419.341,389,100
Jan 18, 201919.0819.5319.0419.4919.491,484,000
Jan 18, 20190.05 Dividend
Jan 17, 201918.7719.1818.7718.9918.941,472,200
Jan 16, 201918.8119.0318.7218.7918.741,134,400
Jan 15, 201918.6118.9618.6118.7718.72679,800
Jan 14, 201918.4618.9418.4618.6218.571,424,900
Jan 11, 201918.1218.6018.0718.5718.52835,300
Jan 10, 201917.9118.3617.8018.1518.101,570,400
Jan 09, 201918.2518.3517.9718.0217.971,630,300
Jan 08, 201917.8418.0817.7818.0317.98958,600
Jan 07, 201917.4618.0017.3917.7417.691,289,700
Jan 04, 201917.4718.0017.4317.8017.751,195,900
Jan 03, 201917.5617.6217.0317.0417.001,436,200
Jan 02, 201916.9117.8516.8217.6517.601,599,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...