NYSE - Nasdaq Real Time Price • USD
Berry Global Group, Inc. (BERY)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:05 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 25, 2024 | 56.74 | 57.02 | 56.19 | 56.55 | 56.55 | 561,900 |
Apr 24, 2024 | 56.21 | 57.00 | 55.68 | 56.91 | 56.91 | 763,100 |
Apr 23, 2024 | 56.52 | 56.78 | 56.24 | 56.37 | 56.37 | 604,100 |
Apr 22, 2024 | 56.70 | 57.22 | 56.29 | 56.82 | 56.82 | 604,900 |
Apr 19, 2024 | 56.08 | 56.78 | 56.08 | 56.56 | 56.56 | 968,800 |
Apr 18, 2024 | 56.11 | 56.36 | 55.71 | 56.32 | 56.32 | 907,100 |
Apr 17, 2024 | 56.73 | 56.82 | 55.84 | 55.94 | 55.94 | 689,100 |
Apr 16, 2024 | 55.61 | 56.69 | 55.24 | 56.40 | 56.40 | 990,800 |
Apr 15, 2024 | 56.82 | 57.69 | 56.22 | 56.42 | 56.42 | 823,800 |
Apr 12, 2024 | 58.41 | 58.73 | 56.26 | 56.38 | 56.38 | 1,225,200 |
Apr 11, 2024 | 59.39 | 59.41 | 58.39 | 58.82 | 58.82 | 738,000 |
Apr 10, 2024 | 58.77 | 59.29 | 58.35 | 59.00 | 59.00 | 1,249,300 |
Apr 9, 2024 | 59.17 | 59.97 | 59.04 | 59.88 | 59.88 | 565,000 |
Apr 8, 2024 | 59.32 | 59.38 | 58.79 | 59.21 | 59.21 | 928,200 |
Apr 5, 2024 | 59.30 | 59.81 | 58.68 | 59.09 | 59.09 | 1,779,200 |
Apr 4, 2024 | 59.81 | 60.95 | 58.97 | 59.00 | 59.00 | 1,174,900 |
Apr 3, 2024 | 59.52 | 60.08 | 58.76 | 59.27 | 59.27 | 1,484,100 |
Apr 2, 2024 | 60.57 | 60.57 | 59.55 | 59.66 | 59.66 | 850,900 |
Apr 1, 2024 | 60.52 | 60.70 | 59.91 | 60.62 | 60.62 | 643,800 |
Mar 28, 2024 | 60.60 | 61.00 | 60.41 | 60.48 | 60.48 | 827,000 |
Mar 27, 2024 | 59.03 | 60.49 | 59.01 | 60.48 | 60.48 | 842,800 |
Mar 26, 2024 | 59.69 | 59.99 | 59.16 | 59.23 | 59.23 | 697,300 |
Mar 25, 2024 | 59.07 | 59.50 | 59.04 | 59.45 | 59.45 | 858,200 |
Mar 22, 2024 | 59.49 | 59.86 | 58.95 | 59.00 | 59.00 | 998,800 |
Mar 21, 2024 | 59.15 | 59.43 | 58.52 | 59.30 | 59.30 | 1,017,200 |
Mar 20, 2024 | 58.65 | 58.97 | 58.25 | 58.77 | 58.77 | 1,069,700 |
Mar 19, 2024 | 58.50 | 59.46 | 58.36 | 58.85 | 58.85 | 1,331,100 |
Mar 18, 2024 | 59.72 | 60.03 | 58.69 | 58.82 | 58.82 | 1,145,000 |
Mar 15, 2024 | 58.70 | 59.77 | 58.70 | 59.71 | 59.71 | 7,361,300 |
Mar 14, 2024 | 60.80 | 60.93 | 59.64 | 59.96 | 59.96 | 1,057,200 |
Mar 13, 2024 | 60.58 | 61.33 | 60.20 | 60.99 | 60.99 | 1,050,300 |
Mar 12, 2024 | 60.76 | 60.76 | 60.00 | 60.50 | 60.50 | 586,200 |
Mar 11, 2024 | 60.54 | 60.88 | 59.46 | 60.68 | 60.68 | 823,100 |
Mar 8, 2024 | 59.48 | 60.92 | 59.48 | 60.32 | 60.32 | 1,167,300 |
Mar 7, 2024 | 60.20 | 60.50 | 58.64 | 59.03 | 59.03 | 2,434,300 |
Mar 6, 2024 | 59.57 | 59.96 | 59.00 | 59.67 | 59.67 | 1,037,200 |
Mar 5, 2024 | 57.57 | 59.17 | 57.57 | 59.02 | 59.02 | 1,150,200 |
Mar 4, 2024 | 58.50 | 58.64 | 57.45 | 57.67 | 57.67 | 1,127,200 |
Mar 1, 2024 | 57.93 | 58.74 | 57.67 | 58.43 | 58.43 | 876,700 |
Feb 29, 2024 | 0.28 Dividend | |||||
Feb 29, 2024 | 57.49 | 58.32 | 57.44 | 58.21 | 58.21 | 1,000,400 |
Feb 28, 2024 | 58.01 | 58.51 | 57.41 | 57.61 | 57.33 | 1,113,500 |
Feb 27, 2024 | 58.54 | 58.85 | 57.96 | 58.36 | 58.08 | 1,062,500 |
Feb 26, 2024 | 59.53 | 59.53 | 58.19 | 58.20 | 57.92 | 1,329,800 |
Feb 23, 2024 | 60.65 | 60.74 | 59.73 | 59.75 | 59.46 | 786,500 |
Feb 22, 2024 | 59.80 | 60.76 | 59.64 | 60.57 | 60.28 | 1,363,900 |
Feb 21, 2024 | 58.81 | 59.59 | 58.55 | 59.57 | 59.29 | 601,100 |
Feb 20, 2024 | 58.05 | 58.89 | 57.84 | 58.85 | 58.57 | 702,100 |
Feb 16, 2024 | 58.89 | 59.13 | 58.13 | 58.40 | 58.12 | 1,072,500 |
Feb 15, 2024 | 58.41 | 59.12 | 58.41 | 59.07 | 58.79 | 804,000 |
Feb 14, 2024 | 58.35 | 58.70 | 57.34 | 58.08 | 57.80 | 1,212,200 |
Feb 13, 2024 | 57.51 | 58.48 | 56.90 | 57.98 | 57.70 | 2,634,200 |
Feb 12, 2024 | 59.00 | 59.70 | 58.41 | 58.67 | 58.39 | 1,150,200 |
Feb 9, 2024 | 56.30 | 59.39 | 55.82 | 59.01 | 58.73 | 2,929,100 |
Feb 8, 2024 | 56.53 | 56.95 | 55.01 | 55.91 | 55.64 | 3,014,800 |
Feb 7, 2024 | 58.61 | 60.28 | 54.06 | 56.71 | 56.44 | 6,886,100 |
Feb 6, 2024 | 63.66 | 64.48 | 63.05 | 64.28 | 63.97 | 1,086,800 |
Feb 5, 2024 | 64.66 | 64.88 | 63.90 | 64.10 | 63.79 | 648,100 |
Feb 2, 2024 | 65.05 | 65.86 | 64.26 | 65.54 | 65.23 | 647,400 |
Feb 1, 2024 | 65.87 | 66.34 | 65.05 | 65.75 | 65.44 | 1,227,400 |
Jan 31, 2024 | 67.30 | 67.50 | 65.41 | 65.46 | 65.15 | 1,000,800 |
Jan 30, 2024 | 66.62 | 67.50 | 66.62 | 67.17 | 66.85 | 485,700 |
Jan 29, 2024 | 66.73 | 67.22 | 66.40 | 66.99 | 66.67 | 686,100 |
Jan 26, 2024 | 67.10 | 67.46 | 66.64 | 66.79 | 66.47 | 988,300 |
Jan 25, 2024 | 67.23 | 67.44 | 66.11 | 66.78 | 66.46 | 846,600 |
Jan 24, 2024 | 67.57 | 67.58 | 66.25 | 66.26 | 65.94 | 591,800 |
Jan 23, 2024 | 67.70 | 67.90 | 66.86 | 67.21 | 66.89 | 709,300 |
Jan 22, 2024 | 67.21 | 67.61 | 66.95 | 67.26 | 66.94 | 393,700 |
Jan 19, 2024 | 66.47 | 67.01 | 65.99 | 67.00 | 66.68 | 588,600 |
Jan 18, 2024 | 65.72 | 66.50 | 65.17 | 66.43 | 66.11 | 1,015,300 |
Jan 17, 2024 | 65.03 | 65.99 | 64.97 | 65.50 | 65.19 | 583,200 |
Jan 16, 2024 | 65.00 | 66.03 | 64.56 | 65.97 | 65.66 | 822,900 |
Jan 12, 2024 | 66.81 | 66.81 | 65.10 | 65.15 | 64.84 | 733,800 |
Jan 11, 2024 | 66.40 | 66.47 | 65.64 | 66.28 | 65.96 | 492,100 |
Jan 10, 2024 | 66.25 | 66.78 | 65.99 | 66.37 | 66.05 | 510,800 |
Jan 9, 2024 | 66.25 | 66.69 | 66.08 | 66.51 | 66.19 | 482,800 |
Jan 8, 2024 | 66.53 | 67.02 | 66.30 | 66.72 | 66.40 | 607,000 |
Jan 5, 2024 | 65.31 | 67.00 | 65.23 | 66.82 | 66.50 | 1,052,700 |
Jan 4, 2024 | 65.21 | 65.90 | 65.02 | 65.57 | 65.26 | 628,800 |
Jan 3, 2024 | 66.23 | 66.23 | 64.93 | 65.29 | 64.98 | 955,500 |
Jan 2, 2024 | 67.00 | 67.72 | 66.65 | 66.84 | 66.52 | 858,300 |
Dec 29, 2023 | 67.79 | 68.12 | 67.35 | 67.39 | 67.07 | 519,900 |
Dec 28, 2023 | 67.86 | 68.39 | 67.75 | 68.11 | 67.78 | 421,600 |
Dec 27, 2023 | 68.05 | 68.28 | 67.69 | 67.89 | 67.57 | 422,000 |
Dec 26, 2023 | 68.19 | 68.39 | 67.85 | 68.00 | 67.68 | 450,300 |
Dec 22, 2023 | 68.12 | 68.60 | 67.57 | 68.21 | 67.88 | 553,700 |
Dec 21, 2023 | 67.91 | 68.02 | 67.26 | 67.90 | 67.58 | 1,088,300 |
Dec 20, 2023 | 68.56 | 68.59 | 66.97 | 67.33 | 67.01 | 1,127,600 |
Dec 19, 2023 | 69.01 | 69.17 | 68.62 | 68.77 | 68.44 | 1,015,200 |
Dec 18, 2023 | 69.28 | 69.28 | 68.35 | 68.44 | 68.11 | 653,100 |
Dec 15, 2023 | 68.91 | 69.58 | 68.74 | 68.93 | 68.60 | 1,715,100 |
Dec 14, 2023 | 68.14 | 69.94 | 68.14 | 69.00 | 68.67 | 1,238,800 |
Dec 13, 2023 | 65.22 | 67.92 | 65.19 | 67.87 | 67.55 | 1,209,400 |
Dec 12, 2023 | 65.65 | 65.68 | 64.94 | 65.46 | 65.15 | 586,600 |
Dec 11, 2023 | 65.48 | 65.80 | 65.18 | 65.55 | 65.24 | 566,300 |
Dec 8, 2023 | 65.25 | 65.79 | 64.59 | 65.42 | 65.11 | 734,200 |
Dec 7, 2023 | 64.91 | 65.61 | 64.44 | 65.41 | 65.10 | 1,059,800 |
Dec 6, 2023 | 65.74 | 66.34 | 64.42 | 64.89 | 64.58 | 1,152,000 |
Dec 5, 2023 | 66.00 | 66.30 | 64.71 | 65.25 | 64.94 | 896,200 |
Dec 4, 2023 | 66.74 | 67.33 | 65.99 | 66.39 | 66.07 | 803,500 |
Dec 1, 2023 | 66.12 | 67.05 | 65.97 | 66.99 | 66.67 | 1,075,500 |
Nov 30, 2023 | 0.28 Dividend | |||||
Nov 30, 2023 | 64.85 | 66.33 | 64.48 | 66.12 | 65.80 | 1,249,900 |
Nov 29, 2023 | 64.71 | 65.14 | 64.45 | 64.91 | 64.33 | 765,700 |
Nov 28, 2023 | 64.59 | 64.59 | 63.90 | 64.23 | 63.65 | 700,200 |
Nov 27, 2023 | 64.15 | 64.67 | 63.96 | 64.54 | 63.96 | 1,236,500 |
Nov 24, 2023 | 63.92 | 64.91 | 63.85 | 64.64 | 64.06 | 467,600 |
Nov 22, 2023 | 64.53 | 64.75 | 63.76 | 64.09 | 63.51 | 736,000 |
Nov 21, 2023 | 64.44 | 65.12 | 63.99 | 64.30 | 63.72 | 899,900 |
Nov 20, 2023 | 63.47 | 64.95 | 63.02 | 64.62 | 64.04 | 1,067,600 |
Nov 17, 2023 | 63.23 | 64.47 | 63.15 | 63.73 | 63.16 | 1,449,400 |
Nov 16, 2023 | 61.50 | 63.69 | 61.05 | 63.58 | 63.01 | 2,521,100 |
Nov 15, 2023 | 60.66 | 61.79 | 60.66 | 61.24 | 60.69 | 994,000 |
Nov 14, 2023 | 58.73 | 60.65 | 58.73 | 60.57 | 60.03 | 859,300 |
Nov 13, 2023 | 57.74 | 57.88 | 57.28 | 57.49 | 56.97 | 482,400 |
Nov 10, 2023 | 57.44 | 57.92 | 57.13 | 57.91 | 57.39 | 512,800 |
Nov 9, 2023 | 58.07 | 58.28 | 57.23 | 57.34 | 56.82 | 652,800 |
Nov 8, 2023 | 57.57 | 57.79 | 57.27 | 57.52 | 57.00 | 463,000 |
Nov 7, 2023 | 57.39 | 57.52 | 57.05 | 57.38 | 56.86 | 518,200 |
Nov 6, 2023 | 58.87 | 58.87 | 57.39 | 57.72 | 57.20 | 488,300 |
Nov 3, 2023 | 58.16 | 59.23 | 58.10 | 58.80 | 58.27 | 634,000 |
Nov 2, 2023 | 56.50 | 57.34 | 56.50 | 57.23 | 56.72 | 688,200 |
Nov 1, 2023 | 54.97 | 55.80 | 54.79 | 55.77 | 55.27 | 780,200 |
Oct 31, 2023 | 55.13 | 55.72 | 54.78 | 55.00 | 54.51 | 732,100 |
Oct 30, 2023 | 55.00 | 55.38 | 54.44 | 55.03 | 54.54 | 829,400 |
Oct 27, 2023 | 54.96 | 55.19 | 54.22 | 54.48 | 53.99 | 788,600 |
Oct 26, 2023 | 54.18 | 55.57 | 53.92 | 54.98 | 54.49 | 833,900 |
Oct 25, 2023 | 55.37 | 55.53 | 54.08 | 54.17 | 53.68 | 1,079,800 |
Oct 24, 2023 | 55.21 | 56.04 | 55.01 | 55.72 | 55.22 | 873,600 |
Oct 23, 2023 | 54.98 | 55.28 | 54.23 | 54.54 | 54.05 | 1,277,300 |
Oct 20, 2023 | 55.84 | 56.23 | 55.15 | 55.39 | 54.89 | 930,300 |
Oct 19, 2023 | 56.32 | 56.94 | 55.73 | 55.89 | 55.39 | 627,900 |
Oct 18, 2023 | 57.61 | 58.02 | 56.82 | 56.91 | 56.40 | 509,800 |
Oct 17, 2023 | 56.61 | 58.50 | 56.61 | 58.20 | 57.68 | 909,600 |
Oct 16, 2023 | 56.68 | 57.40 | 56.03 | 57.15 | 56.64 | 723,900 |
Oct 13, 2023 | 55.85 | 56.10 | 55.08 | 55.64 | 55.14 | 881,900 |
Oct 12, 2023 | 56.96 | 56.96 | 55.17 | 55.62 | 55.12 | 804,600 |
Oct 11, 2023 | 57.89 | 58.48 | 56.45 | 57.22 | 56.71 | 902,700 |
Oct 10, 2023 | 56.90 | 58.42 | 56.84 | 57.75 | 57.23 | 760,300 |
Oct 9, 2023 | 55.73 | 56.86 | 55.34 | 56.58 | 56.07 | 1,227,900 |
Oct 6, 2023 | 57.59 | 57.76 | 55.71 | 55.91 | 55.41 | 1,696,700 |
Oct 5, 2023 | 59.88 | 60.38 | 57.51 | 57.64 | 57.12 | 1,073,200 |
Oct 4, 2023 | 59.31 | 60.09 | 58.42 | 59.63 | 59.09 | 788,600 |
Oct 3, 2023 | 60.91 | 61.19 | 58.74 | 58.99 | 58.46 | 993,900 |
Oct 2, 2023 | 61.69 | 61.98 | 61.22 | 61.48 | 60.93 | 551,400 |
Sep 29, 2023 | 62.55 | 62.92 | 61.88 | 61.91 | 61.35 | 527,600 |
Sep 28, 2023 | 60.69 | 62.38 | 60.69 | 62.01 | 61.45 | 641,200 |
Sep 27, 2023 | 61.19 | 61.48 | 60.42 | 60.57 | 60.03 | 540,400 |
Sep 26, 2023 | 61.43 | 61.79 | 60.74 | 60.77 | 60.22 | 577,400 |
Sep 25, 2023 | 61.38 | 62.19 | 61.38 | 61.77 | 61.21 | 460,300 |
Sep 22, 2023 | 62.00 | 62.51 | 61.45 | 61.47 | 60.92 | 468,100 |
Sep 21, 2023 | 62.70 | 62.70 | 61.85 | 62.00 | 61.44 | 670,000 |
Sep 20, 2023 | 63.37 | 63.92 | 62.88 | 62.97 | 62.40 | 528,200 |
Sep 19, 2023 | 63.27 | 63.31 | 62.21 | 63.25 | 62.68 | 845,400 |
Sep 18, 2023 | 63.85 | 63.89 | 63.10 | 63.30 | 62.73 | 632,500 |
Sep 15, 2023 | 64.15 | 64.49 | 63.08 | 63.75 | 63.18 | 3,290,500 |
Sep 14, 2023 | 64.16 | 64.89 | 63.41 | 64.32 | 63.74 | 739,600 |
Sep 13, 2023 | 62.96 | 63.74 | 62.76 | 63.50 | 62.93 | 887,500 |
Sep 12, 2023 | 62.34 | 63.05 | 62.15 | 62.78 | 62.22 | 709,600 |
Sep 11, 2023 | 62.36 | 62.88 | 62.31 | 62.61 | 62.05 | 864,100 |
Sep 8, 2023 | 61.24 | 62.55 | 61.24 | 61.95 | 61.39 | 881,800 |
Sep 7, 2023 | 62.32 | 63.11 | 60.91 | 61.07 | 60.52 | 1,463,500 |
Sep 6, 2023 | 62.76 | 63.49 | 62.33 | 62.72 | 62.16 | 720,300 |
Sep 5, 2023 | 65.40 | 65.82 | 62.63 | 62.64 | 62.08 | 1,094,700 |
Sep 1, 2023 | 65.68 | 66.15 | 65.49 | 65.87 | 65.28 | 601,200 |
Aug 31, 2023 | 0.25 Dividend | |||||
Aug 31, 2023 | 64.95 | 65.47 | 64.87 | 65.34 | 64.75 | 586,800 |
Aug 30, 2023 | 65.21 | 65.57 | 64.84 | 64.91 | 64.08 | 609,000 |
Aug 29, 2023 | 64.22 | 65.17 | 64.05 | 65.06 | 64.23 | 547,200 |
Aug 28, 2023 | 63.30 | 64.55 | 63.21 | 64.31 | 63.49 | 604,000 |
Aug 25, 2023 | 62.83 | 63.54 | 62.37 | 63.17 | 62.36 | 882,700 |
Aug 24, 2023 | 62.37 | 63.43 | 62.37 | 62.63 | 61.83 | 659,400 |
Aug 23, 2023 | 62.60 | 62.98 | 62.40 | 62.66 | 61.86 | 565,300 |
Aug 22, 2023 | 62.90 | 63.09 | 62.41 | 62.60 | 61.80 | 657,300 |
Aug 21, 2023 | 62.63 | 63.01 | 62.15 | 62.61 | 61.81 | 790,500 |
Aug 18, 2023 | 63.32 | 63.89 | 62.71 | 62.76 | 61.96 | 1,061,400 |
Aug 17, 2023 | 64.66 | 64.93 | 63.80 | 64.03 | 63.21 | 794,400 |
Aug 16, 2023 | 65.22 | 66.07 | 64.33 | 64.42 | 63.59 | 686,500 |
Aug 15, 2023 | 65.29 | 65.87 | 65.08 | 65.38 | 64.54 | 955,900 |
Aug 14, 2023 | 66.11 | 66.40 | 65.53 | 65.93 | 65.09 | 923,600 |
Aug 11, 2023 | 66.25 | 67.20 | 66.02 | 66.24 | 65.39 | 1,218,200 |
Aug 10, 2023 | 63.59 | 67.12 | 63.51 | 66.57 | 65.72 | 2,991,100 |
Aug 9, 2023 | 61.01 | 63.64 | 60.52 | 63.22 | 62.41 | 1,717,500 |
Aug 8, 2023 | 62.34 | 62.71 | 61.05 | 61.54 | 60.75 | 1,973,100 |
Aug 7, 2023 | 62.91 | 63.49 | 62.84 | 63.38 | 62.57 | 673,700 |
Aug 4, 2023 | 62.68 | 63.73 | 62.43 | 62.72 | 61.92 | 887,600 |
Aug 3, 2023 | 62.65 | 63.29 | 62.19 | 62.61 | 61.81 | 1,797,600 |
Aug 2, 2023 | 64.23 | 64.23 | 62.62 | 62.93 | 62.12 | 1,722,600 |
Aug 1, 2023 | 65.03 | 65.24 | 64.46 | 64.77 | 63.94 | 630,300 |
Jul 31, 2023 | 65.29 | 65.77 | 65.11 | 65.57 | 64.73 | 702,100 |
Jul 28, 2023 | 65.72 | 66.01 | 64.59 | 65.28 | 64.44 | 597,700 |
Jul 27, 2023 | 65.96 | 66.14 | 64.89 | 65.16 | 64.33 | 995,400 |
Jul 26, 2023 | 66.75 | 67.24 | 65.57 | 65.66 | 64.82 | 1,432,100 |
Jul 25, 2023 | 67.34 | 68.01 | 67.00 | 67.02 | 66.16 | 968,500 |
Jul 24, 2023 | 66.75 | 67.28 | 66.74 | 67.24 | 66.38 | 517,000 |
Jul 21, 2023 | 66.64 | 67.19 | 66.14 | 66.81 | 65.95 | 818,000 |
Jul 20, 2023 | 66.81 | 66.92 | 65.96 | 66.62 | 65.77 | 635,400 |
Jul 19, 2023 | 66.58 | 66.81 | 66.18 | 66.66 | 65.81 | 715,500 |
Jul 18, 2023 | 66.07 | 66.82 | 66.07 | 66.66 | 65.81 | 636,300 |
Jul 17, 2023 | 64.91 | 66.00 | 64.89 | 65.65 | 64.81 | 624,100 |
Jul 14, 2023 | 65.74 | 65.80 | 64.74 | 65.19 | 64.36 | 516,400 |
Jul 13, 2023 | 66.21 | 66.50 | 65.35 | 65.74 | 64.90 | 906,400 |
Jul 12, 2023 | 66.62 | 66.63 | 65.91 | 66.28 | 65.43 | 1,214,200 |
Jul 11, 2023 | 65.00 | 65.85 | 64.59 | 65.78 | 64.94 | 846,400 |
Jul 10, 2023 | 63.98 | 65.03 | 63.98 | 65.00 | 64.17 | 772,300 |
Jul 7, 2023 | 63.46 | 65.17 | 63.46 | 64.57 | 63.74 | 953,600 |
Jul 6, 2023 | 63.02 | 63.50 | 62.50 | 63.41 | 62.60 | 855,400 |
Jul 5, 2023 | 64.23 | 64.23 | 63.26 | 63.49 | 62.68 | 761,900 |
Jul 3, 2023 | 64.01 | 65.07 | 64.01 | 64.72 | 63.89 | 425,400 |
Jun 30, 2023 | 64.19 | 64.67 | 63.95 | 64.34 | 63.52 | 841,300 |
Jun 29, 2023 | 63.36 | 64.22 | 63.04 | 63.89 | 63.07 | 1,030,500 |
Jun 28, 2023 | 64.14 | 64.14 | 63.21 | 63.64 | 62.82 | 826,200 |
Jun 27, 2023 | 62.78 | 64.33 | 62.00 | 64.22 | 63.40 | 838,800 |
Jun 26, 2023 | 61.95 | 63.19 | 61.65 | 62.72 | 61.92 | 792,700 |
Jun 23, 2023 | 62.33 | 62.61 | 61.47 | 62.22 | 61.42 | 2,059,500 |
Jun 22, 2023 | 62.95 | 63.26 | 62.10 | 63.11 | 62.30 | 1,058,600 |
Jun 21, 2023 | 62.71 | 63.57 | 62.18 | 63.22 | 62.41 | 1,298,800 |
Jun 20, 2023 | 64.13 | 64.16 | 62.62 | 62.77 | 61.97 | 2,837,900 |
Jun 16, 2023 | 63.94 | 64.77 | 63.21 | 64.72 | 63.89 | 21,598,400 |
Jun 15, 2023 | 62.48 | 63.47 | 62.38 | 63.36 | 62.55 | 1,445,300 |
Jun 14, 2023 | 63.24 | 63.57 | 62.43 | 62.64 | 61.84 | 1,109,600 |
Jun 13, 2023 | 61.99 | 63.22 | 61.99 | 63.11 | 62.30 | 1,259,100 |
Jun 12, 2023 | 60.80 | 62.33 | 60.67 | 61.99 | 61.20 | 1,358,500 |
Jun 9, 2023 | 61.55 | 61.66 | 61.01 | 61.30 | 60.51 | 1,060,700 |
Jun 8, 2023 | 62.15 | 62.27 | 61.22 | 61.60 | 60.81 | 1,017,100 |
Jun 7, 2023 | 61.46 | 62.58 | 61.30 | 62.19 | 61.39 | 1,505,800 |
Jun 6, 2023 | 60.43 | 61.77 | 60.43 | 61.46 | 60.67 | 1,324,600 |
Jun 5, 2023 | 61.31 | 62.00 | 60.62 | 60.78 | 60.00 | 1,370,900 |
Jun 2, 2023 | 58.66 | 60.07 | 58.60 | 59.94 | 59.17 | 618,500 |
Jun 1, 2023 | 57.47 | 58.12 | 57.30 | 57.82 | 57.08 | 544,900 |
May 31, 2023 | 0.25 Dividend | |||||
May 31, 2023 | 57.46 | 57.76 | 56.85 | 57.21 | 56.48 | 750,400 |
May 30, 2023 | 58.88 | 59.37 | 57.96 | 58.22 | 57.23 | 743,100 |
May 26, 2023 | 58.94 | 59.73 | 58.94 | 59.01 | 58.00 | 614,200 |
May 25, 2023 | 59.56 | 60.35 | 58.75 | 58.95 | 57.95 | 798,500 |
May 24, 2023 | 59.39 | 60.17 | 58.45 | 59.99 | 58.97 | 1,352,800 |
May 23, 2023 | 58.82 | 59.49 | 58.42 | 58.53 | 57.53 | 649,800 |
May 22, 2023 | 58.03 | 59.24 | 57.78 | 59.01 | 58.00 | 844,700 |
May 19, 2023 | 59.00 | 59.08 | 58.05 | 58.11 | 57.12 | 1,283,500 |
May 18, 2023 | 58.37 | 58.95 | 57.99 | 58.88 | 57.88 | 399,300 |
May 17, 2023 | 57.98 | 58.73 | 57.90 | 58.67 | 57.67 | 620,900 |
May 16, 2023 | 58.69 | 58.70 | 57.73 | 57.74 | 56.76 | 485,700 |
May 15, 2023 | 57.78 | 58.92 | 57.56 | 58.87 | 57.87 | 952,100 |
May 12, 2023 | 58.13 | 58.40 | 57.04 | 57.46 | 56.48 | 799,500 |
May 11, 2023 | 58.21 | 58.50 | 57.40 | 58.02 | 57.03 | 554,100 |
May 10, 2023 | 59.87 | 60.19 | 58.04 | 58.34 | 57.35 | 1,673,700 |
May 9, 2023 | 58.40 | 59.42 | 58.29 | 59.41 | 58.40 | 1,034,800 |
May 8, 2023 | 58.02 | 58.90 | 57.71 | 58.73 | 57.73 | 884,700 |
May 5, 2023 | 56.98 | 57.99 | 56.92 | 57.66 | 56.68 | 784,200 |
May 4, 2023 | 58.14 | 60.00 | 55.76 | 56.45 | 55.49 | 1,970,600 |
May 3, 2023 | 56.14 | 56.37 | 53.83 | 54.05 | 53.13 | 1,553,000 |
May 2, 2023 | 57.59 | 57.59 | 55.40 | 56.23 | 55.27 | 675,000 |
May 1, 2023 | 57.85 | 58.49 | 57.76 | 57.95 | 56.96 | 585,700 |
Apr 28, 2023 | 56.68 | 58.15 | 56.55 | 57.81 | 56.82 | 616,000 |
Apr 27, 2023 | 56.20 | 56.65 | 55.65 | 56.65 | 55.68 | 581,200 |
Apr 26, 2023 | 56.33 | 56.51 | 55.48 | 55.83 | 54.88 | 411,300 |
Related Tickers
SEE Sealed Air Corporation
31.36
-1.13%
GPK Graphic Packaging Holding Company
27.30
-0.40%
SLGN Silgan Holdings Inc.
47.02
-0.63%
SON Sonoco Products Company
56.18
-0.76%
TRS TriMas Corporation
25.93
-1.33%
GEF Greif, Inc.
61.54
-1.30%
PTVE Pactiv Evergreen Inc.
15.26
+0.07%
CCK Crown Holdings, Inc.
79.78
+1.21%
OI O-I Glass, Inc.
14.85
-0.27%
REYN Reynolds Consumer Products Inc.
28.64
-0.24%