SON - Sonoco Products Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201754.8054.8754.2654.6754.67389,600
Dec 07, 201754.6555.1654.3054.7554.75389,700
Dec 06, 201755.2655.3654.5954.6954.69376,600
Dec 05, 201755.4655.6054.8255.1955.19431,700
Dec 04, 201754.3455.7754.1255.4555.45689,300
Dec 01, 201753.4053.9352.9353.8053.80572,400
Nov 30, 201753.0853.8052.7753.5153.51370,300
Nov 29, 201752.2253.2151.9653.0553.05308,800
Nov 28, 201752.1852.3751.8752.1852.18254,700
Nov 27, 201751.4052.1851.0952.0152.01427,900
Nov 24, 201751.3551.4651.0551.4251.42145,700
Nov 22, 201751.2151.2750.8351.1951.19248,200
Nov 21, 201751.3751.5051.0151.2651.26375,100
Nov 20, 201751.2651.6351.0451.1951.19350,900
Nov 17, 201751.5151.6451.1551.4851.48329,100
Nov 16, 201750.9651.3750.7851.2851.28348,200
Nov 15, 201750.9251.1450.7550.8450.84267,700
Nov 14, 201750.6651.1850.6151.1551.15210,900
Nov 13, 201750.5651.2050.5650.9150.91303,500
Nov 10, 201750.8250.8950.6550.7450.74606,200
Nov 09, 201750.9551.1850.5150.9250.92583,600
Nov 09, 20170.39 Dividend
Nov 08, 201751.4251.5450.7951.5251.13456,800
Nov 07, 201751.7151.8951.1151.4651.07343,500
Nov 06, 201751.8451.8451.3351.6951.30438,300
Nov 03, 201751.6852.1251.3551.9151.52336,000
Nov 02, 201751.8251.9751.4151.6551.26295,900
Nov 01, 201751.9652.3651.7251.8951.50347,100
Oct 31, 201751.6252.0751.6051.7951.40422,800
Oct 30, 201751.8452.5951.4451.5251.13332,500
Oct 27, 201752.1952.3451.1351.9751.58437,700
Oct 26, 201752.4052.5652.0352.2651.86389,000
Oct 25, 201752.3052.3951.7552.1951.79357,300
Oct 24, 201752.5452.6752.1752.3051.90463,900
Oct 23, 201753.3453.3452.3552.3851.98442,200
Oct 20, 201752.4353.1252.2053.1152.71818,000
Oct 19, 201751.3853.0051.3852.0351.64761,500
Oct 18, 201751.4251.7050.9651.0750.68453,100
Oct 17, 201751.3951.5251.2451.4051.01880,200
Oct 16, 201751.8351.9251.4551.5251.13505,700
Oct 13, 201751.8151.8751.5451.6451.25281,200
Oct 12, 201751.3651.7951.2951.7451.35510,100
Oct 11, 201751.3351.4050.9451.1350.74268,500
Oct 10, 201751.3651.6551.1351.2450.85429,000
Oct 09, 201751.3751.3750.9151.2150.82440,200
Oct 06, 201750.9051.3650.5651.3650.97768,800
Oct 05, 201751.2951.2950.6250.9950.60560,900
Oct 04, 201751.5751.6250.8751.2350.84662,800
Oct 03, 201751.0451.6851.0251.6051.21822,400
Oct 02, 201750.4951.0150.3950.9850.59708,600
Sep 29, 201750.1950.4749.7950.4550.071,037,000
Sep 28, 201749.4250.4449.4050.2649.881,296,200
Sep 27, 201749.0049.4448.3349.3749.00670,100
Sep 26, 201748.7049.1448.5648.9248.55530,300
Sep 25, 201748.6148.6447.9848.5948.22517,200
Sep 22, 201749.0349.0548.4548.6248.25446,100
Sep 21, 201748.9749.1448.7049.1148.74593,600
Sep 20, 201748.4048.9648.4048.9248.55718,700
Sep 19, 201749.0349.0348.2548.3547.98549,300
Sep 18, 201748.6449.0948.5548.9948.62854,400
Sep 15, 201748.6348.8048.4348.5648.19981,700
Sep 14, 201748.5048.8048.4148.6648.29745,100
Sep 13, 201748.6548.7248.2048.5248.15489,100
Sep 12, 201749.0149.2348.5148.7148.34457,500
Sep 11, 201749.0549.1848.6148.7848.41578,100
Sep 08, 201748.6348.9448.1848.7048.33760,100
Sep 07, 201748.7849.0348.0248.6948.321,039,200
Sep 06, 201749.2549.6148.3248.7048.33854,700
Sep 05, 201748.8248.9748.0848.2447.87475,000
Sep 01, 201748.4948.9348.4448.8348.46393,600
Aug 31, 201748.0948.3047.9048.2647.89548,500
Aug 30, 201747.6648.0047.1547.9247.56495,700
Aug 29, 201747.5047.7247.3547.6547.29414,300
Aug 28, 201747.9448.0147.4847.7747.41506,900
Aug 25, 201747.3147.9647.1847.7947.43485,600
Aug 24, 201747.7747.7747.1047.1546.79352,200
Aug 23, 201747.6047.7347.2647.5847.22346,400
Aug 22, 201747.7648.0147.5347.9047.54320,200
Aug 21, 201748.3048.3047.5447.6247.26543,900
Aug 18, 201748.4548.5448.0148.4448.07543,200
Aug 17, 201748.9649.2148.6248.6448.27534,400
Aug 16, 201748.6849.2548.6349.2048.83308,500
Aug 15, 201748.6148.6348.4148.5348.16362,700
Aug 14, 201748.3648.7148.2448.6148.24411,200
Aug 11, 201747.7248.2747.5248.0247.66368,200
Aug 10, 201748.3648.5747.9747.9747.61348,100
Aug 09, 201748.7449.0148.4648.6248.25461,100
Aug 09, 20170.39 Dividend
Aug 08, 201749.0849.2848.8249.1748.41481,200
Aug 07, 201749.3849.6649.2049.2748.51342,000
Aug 04, 201749.2749.3548.8449.3548.59982,600
Aug 03, 201749.0349.2248.6748.9848.22510,600
Aug 02, 201749.0249.4748.5649.0348.27677,100
Aug 01, 201748.6248.8248.4948.6647.91474,700
Jul 31, 201748.6248.8648.4148.4847.731,452,000
Jul 28, 201748.9849.1548.4348.5947.84457,000
Jul 27, 201749.1749.3648.5549.0148.25705,300
Jul 26, 201749.5349.5348.9749.2348.47883,600
Jul 25, 201749.1649.6148.8949.5448.781,096,600
Jul 24, 201749.4549.5348.7948.8248.07809,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...