Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pactiv Evergreen Inc. (PTVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
11.74-0.09 (-0.76%)
At close: 04:00PM EST
11.90 +0.16 (+1.36%)
After hours: 06:28PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202211.6912.0211.5011.7411.74229,700
Dec 01, 202211.5311.8611.5311.8311.83173,200
Nov 30, 202211.3311.6511.2511.6411.64181,700
Nov 29, 202211.4411.5611.3511.4311.4393,800
Nov 29, 20220.1 Dividend
Nov 28, 202211.5111.6511.4111.5211.42143,200
Nov 25, 202211.6711.7611.5811.6511.5549,500
Nov 23, 202211.4811.6511.4311.6111.5184,200
Nov 22, 202211.6211.7811.4511.5911.49101,900
Nov 21, 202211.2511.4811.2511.4811.38307,200
Nov 18, 202211.4711.5611.0111.2411.14122,800
Nov 17, 202211.3011.4211.0011.3711.27101,700
Nov 16, 202211.3811.5511.3211.3911.29119,300
Nov 15, 202211.6111.7911.3611.4711.37168,100
Nov 14, 202211.6011.8511.5211.5411.44176,600
Nov 11, 202211.7311.8811.6211.7711.67181,200
Nov 10, 202211.5811.8411.1011.6011.50221,700
Nov 09, 202211.6911.7511.0611.2011.10324,300
Nov 08, 202211.3012.1211.2311.6511.55668,800
Nov 07, 202210.9510.9810.7210.7410.65172,600
Nov 04, 202210.7810.9210.6910.8810.79113,600
Nov 03, 202210.2910.7510.2610.6010.51155,200
Nov 02, 202210.7910.8810.4710.5010.41220,100
Nov 01, 202211.0711.1010.8610.8610.77189,400
Oct 31, 202210.9811.0610.2010.9110.82299,500
Oct 28, 202210.8011.0710.6811.0110.91180,700
Oct 27, 202210.8210.9210.0410.7810.69192,600
Oct 26, 202210.8311.1910.6610.7110.62177,900
Oct 25, 202210.4511.0510.0810.7910.70292,500
Oct 24, 202210.1910.5810.1510.5210.43142,200
Oct 21, 20229.8710.219.7610.1710.08122,300
Oct 20, 20229.8510.059.769.829.73386,800
Oct 19, 20229.699.889.649.789.70272,400
Oct 18, 20229.759.839.499.739.65237,600
Oct 17, 20229.369.889.369.669.58614,500
Oct 14, 20229.169.339.039.259.17170,400
Oct 13, 20228.769.198.669.078.99188,600
Oct 12, 20229.149.148.778.948.862,951,700
Oct 11, 20228.839.128.629.089.00289,800
Oct 10, 20228.929.578.828.998.91198,600
Oct 07, 20228.969.068.768.898.81444,900
Oct 06, 20229.119.138.939.048.961,309,200
Oct 05, 20229.079.138.999.129.04116,900
Oct 04, 20229.089.249.089.189.10195,900
Oct 03, 20228.869.078.778.988.90164,300
Sep 30, 20228.659.008.658.738.65252,700
Sep 29, 20228.708.718.318.718.63268,300
Sep 28, 20228.618.928.528.808.72188,500
Sep 27, 20228.898.988.468.528.45207,900
Sep 26, 20228.918.958.708.878.79182,000
Sep 23, 20229.399.398.728.988.90272,900
Sep 22, 20229.409.529.309.449.36203,800
Sep 21, 20229.629.669.249.469.38261,800
Sep 20, 20229.639.639.399.509.42276,400
Sep 19, 20229.689.959.689.809.71225,400
Sep 16, 202210.2810.289.689.749.66830,000
Sep 15, 202210.4410.6110.3910.4610.37120,100
Sep 14, 202210.6710.6910.4010.5010.41160,700
Sep 13, 202211.0211.0210.6010.6710.58213,400
Sep 12, 202211.1811.4711.1711.3611.26124,800
Sep 09, 202210.7911.1510.7711.1011.00103,100
Sep 08, 202210.7810.8110.5810.7710.68129,300
Sep 07, 202210.5010.8210.2710.8110.72319,700
Sep 06, 202211.0111.0110.3810.4910.40152,400
Sep 02, 202210.8211.0910.6810.8710.78179,000
Sep 01, 202211.0511.2110.4210.5310.44264,600
Aug 31, 202211.0011.1610.9411.1011.00266,400
Aug 30, 202211.1311.5210.8710.9810.88121,700
Aug 30, 20220.1 Dividend
Aug 29, 202211.0511.2310.9111.2011.00156,000
Aug 26, 202211.7611.8411.0911.1810.98145,900
Aug 25, 202211.5811.8611.0711.7611.55124,600
Aug 24, 202211.6711.7211.4511.5011.30194,200
Aug 23, 202212.0012.1211.6711.6711.47165,900
Aug 22, 202212.0912.1411.8812.0711.86169,600
Aug 19, 202212.2212.2212.0312.1311.92146,200
Aug 18, 202211.9812.3111.8612.3112.09204,400
Aug 17, 202211.9211.9811.8411.9011.69114,700
Aug 16, 202212.0112.0911.8512.0311.82149,100
Aug 15, 202212.1012.2411.8212.1211.91132,200
Aug 12, 202211.7212.2711.7112.1611.95278,500
Aug 11, 202211.7511.7911.5211.6411.44265,600
Aug 10, 202211.7612.0911.5911.6011.40261,100
Aug 09, 202211.4612.0611.4511.6511.45468,200
Aug 08, 202211.2111.8811.2111.5811.38262,300
Aug 05, 202211.5011.5210.9911.2111.01242,000
Aug 04, 202211.0311.7810.7511.4711.27431,700
Aug 03, 202210.1510.229.8910.029.84156,600
Aug 02, 202210.1310.199.9410.009.82128,200
Aug 01, 202210.2110.2510.1110.179.99183,100
Jul 29, 202210.3110.4510.2010.2210.04121,200
Jul 28, 202210.1110.3510.1110.3110.1385,900
Jul 27, 20229.7910.149.6810.059.87277,200
Jul 26, 20229.789.839.649.719.54158,400
Jul 25, 20229.869.869.719.779.60192,700
Jul 22, 20229.819.959.689.819.64164,500
Jul 21, 20229.619.809.549.789.61280,800
Jul 20, 20229.759.779.599.609.43146,900
Jul 19, 20229.8710.039.739.789.61300,500
Jul 18, 20229.709.859.699.699.52303,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement