NYSE - Delayed Quote • USD
Silgan Holdings Inc. (SLGN)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:08 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 24, 2024 | 47.21 | 47.49 | 46.95 | 47.32 | 47.32 | 485,080 |
Apr 23, 2024 | 46.73 | 47.62 | 46.73 | 47.23 | 47.23 | 383,700 |
Apr 22, 2024 | 47.38 | 47.78 | 46.84 | 47.04 | 47.04 | 783,400 |
Apr 19, 2024 | 46.69 | 47.43 | 46.47 | 47.40 | 47.40 | 335,900 |
Apr 18, 2024 | 46.83 | 46.93 | 46.43 | 46.84 | 46.84 | 336,200 |
Apr 17, 2024 | 47.19 | 47.52 | 46.75 | 46.79 | 46.79 | 415,600 |
Apr 16, 2024 | 47.14 | 47.27 | 46.55 | 47.05 | 47.05 | 493,900 |
Apr 15, 2024 | 47.87 | 48.10 | 46.92 | 47.25 | 47.25 | 452,900 |
Apr 12, 2024 | 48.41 | 48.51 | 47.37 | 47.47 | 47.47 | 461,900 |
Apr 11, 2024 | 49.40 | 49.40 | 48.62 | 48.68 | 48.68 | 623,600 |
Apr 10, 2024 | 48.19 | 49.72 | 48.14 | 49.28 | 49.28 | 954,200 |
Apr 9, 2024 | 48.26 | 49.21 | 48.25 | 49.14 | 49.14 | 961,500 |
Apr 8, 2024 | 48.37 | 48.51 | 48.05 | 48.27 | 48.27 | 613,600 |
Apr 5, 2024 | 47.47 | 48.22 | 47.45 | 48.09 | 48.09 | 624,400 |
Apr 4, 2024 | 48.27 | 48.59 | 47.55 | 47.78 | 47.78 | 725,300 |
Apr 3, 2024 | 48.15 | 48.62 | 47.83 | 47.96 | 47.96 | 726,200 |
Apr 2, 2024 | 48.64 | 48.84 | 47.98 | 48.28 | 48.28 | 713,500 |
Apr 1, 2024 | 48.51 | 48.78 | 47.99 | 48.67 | 48.67 | 1,007,000 |
Mar 28, 2024 | 47.32 | 48.68 | 47.32 | 48.56 | 48.56 | 1,138,300 |
Mar 27, 2024 | 45.87 | 47.19 | 45.87 | 47.17 | 47.17 | 961,300 |
Mar 26, 2024 | 45.57 | 45.81 | 45.37 | 45.73 | 45.73 | 405,000 |
Mar 25, 2024 | 45.25 | 45.85 | 45.24 | 45.48 | 45.48 | 372,800 |
Mar 22, 2024 | 45.47 | 45.57 | 45.11 | 45.20 | 45.20 | 715,300 |
Mar 21, 2024 | 44.87 | 45.39 | 44.69 | 45.28 | 45.28 | 599,900 |
Mar 20, 2024 | 44.13 | 44.82 | 44.13 | 44.82 | 44.82 | 451,200 |
Mar 19, 2024 | 43.88 | 44.37 | 43.81 | 44.31 | 44.31 | 366,900 |
Mar 18, 2024 | 44.52 | 44.86 | 43.95 | 43.98 | 43.98 | 434,500 |
Mar 15, 2024 | 44.23 | 44.91 | 44.23 | 44.52 | 44.52 | 992,600 |
Mar 14, 2024 | 44.32 | 44.44 | 43.88 | 44.40 | 44.40 | 434,900 |
Mar 13, 2024 | 0.19 Dividend | |||||
Mar 13, 2024 | 44.45 | 44.83 | 44.37 | 44.51 | 44.51 | 365,500 |
Mar 12, 2024 | 44.95 | 44.98 | 44.21 | 44.52 | 44.33 | 508,900 |
Mar 11, 2024 | 44.09 | 45.05 | 44.06 | 44.95 | 44.76 | 481,100 |
Mar 8, 2024 | 43.91 | 44.55 | 43.50 | 44.27 | 44.08 | 564,400 |
Mar 7, 2024 | 43.37 | 43.95 | 43.21 | 43.71 | 43.52 | 892,700 |
Mar 6, 2024 | 43.48 | 43.58 | 42.90 | 43.04 | 42.86 | 946,400 |
Mar 5, 2024 | 43.14 | 43.61 | 42.96 | 43.29 | 43.11 | 801,500 |
Mar 4, 2024 | 43.92 | 44.02 | 43.35 | 43.37 | 43.18 | 708,000 |
Mar 1, 2024 | 43.87 | 44.13 | 43.68 | 43.72 | 43.53 | 438,500 |
Feb 29, 2024 | 43.98 | 44.28 | 43.75 | 43.91 | 43.72 | 677,800 |
Feb 28, 2024 | 44.10 | 44.47 | 43.92 | 43.99 | 43.80 | 399,600 |
Feb 27, 2024 | 44.60 | 44.79 | 44.09 | 44.10 | 43.91 | 357,700 |
Feb 26, 2024 | 45.42 | 45.63 | 44.36 | 44.47 | 44.28 | 474,400 |
Feb 23, 2024 | 44.85 | 45.64 | 44.74 | 45.60 | 45.41 | 381,100 |
Feb 22, 2024 | 44.58 | 44.79 | 44.38 | 44.63 | 44.44 | 676,000 |
Feb 21, 2024 | 44.02 | 44.60 | 44.02 | 44.52 | 44.33 | 478,200 |
Feb 20, 2024 | 43.90 | 44.29 | 43.73 | 44.08 | 43.89 | 668,300 |
Feb 16, 2024 | 44.38 | 44.58 | 43.92 | 43.96 | 43.77 | 688,800 |
Feb 15, 2024 | 44.39 | 44.88 | 44.30 | 44.45 | 44.26 | 612,400 |
Feb 14, 2024 | 44.30 | 44.44 | 44.01 | 44.26 | 44.07 | 478,100 |
Feb 13, 2024 | 44.93 | 45.37 | 44.20 | 44.28 | 44.09 | 764,300 |
Feb 12, 2024 | 45.00 | 45.77 | 45.00 | 45.64 | 45.45 | 342,500 |
Feb 9, 2024 | 44.61 | 44.89 | 44.26 | 44.84 | 44.65 | 386,900 |
Feb 8, 2024 | 43.91 | 44.49 | 43.79 | 44.42 | 44.23 | 410,900 |
Feb 7, 2024 | 44.64 | 44.64 | 43.57 | 44.05 | 43.86 | 581,500 |
Feb 6, 2024 | 44.62 | 44.74 | 44.20 | 44.39 | 44.20 | 655,200 |
Feb 5, 2024 | 44.72 | 45.04 | 44.20 | 44.71 | 44.52 | 667,400 |
Feb 2, 2024 | 46.13 | 46.13 | 44.95 | 45.25 | 45.06 | 665,900 |
Feb 1, 2024 | 46.39 | 46.59 | 45.26 | 46.37 | 46.17 | 994,200 |
Jan 31, 2024 | 47.12 | 47.50 | 45.47 | 45.94 | 45.74 | 1,569,800 |
Jan 30, 2024 | 43.51 | 43.91 | 43.09 | 43.64 | 43.45 | 568,600 |
Jan 29, 2024 | 43.66 | 43.66 | 43.06 | 43.54 | 43.35 | 623,400 |
Jan 26, 2024 | 44.22 | 44.50 | 43.72 | 43.80 | 43.61 | 547,800 |
Jan 25, 2024 | 44.10 | 44.21 | 43.55 | 43.98 | 43.79 | 388,600 |
Jan 24, 2024 | 44.11 | 44.11 | 43.36 | 43.45 | 43.26 | 505,000 |
Jan 23, 2024 | 43.93 | 44.25 | 43.65 | 43.87 | 43.68 | 664,400 |
Jan 22, 2024 | 43.21 | 43.62 | 43.14 | 43.54 | 43.35 | 275,200 |
Jan 19, 2024 | 42.92 | 43.19 | 42.42 | 43.15 | 42.97 | 303,600 |
Jan 18, 2024 | 42.75 | 42.80 | 42.29 | 42.66 | 42.48 | 360,900 |
Jan 17, 2024 | 42.50 | 42.87 | 42.43 | 42.85 | 42.67 | 374,000 |
Jan 16, 2024 | 43.20 | 43.20 | 42.75 | 42.87 | 42.69 | 294,500 |
Jan 12, 2024 | 44.10 | 44.19 | 43.25 | 43.43 | 43.24 | 331,400 |
Jan 11, 2024 | 43.98 | 44.27 | 43.62 | 43.70 | 43.51 | 495,800 |
Jan 10, 2024 | 44.11 | 44.31 | 43.91 | 43.95 | 43.76 | 277,000 |
Jan 9, 2024 | 44.53 | 44.60 | 44.23 | 44.38 | 44.19 | 267,100 |
Jan 8, 2024 | 44.57 | 45.03 | 44.53 | 44.80 | 44.61 | 331,100 |
Jan 5, 2024 | 44.16 | 45.32 | 44.01 | 44.81 | 44.62 | 695,800 |
Jan 4, 2024 | 43.94 | 44.57 | 43.90 | 44.41 | 44.22 | 444,600 |
Jan 3, 2024 | 44.58 | 44.63 | 43.72 | 44.05 | 43.86 | 491,300 |
Jan 2, 2024 | 44.95 | 45.82 | 44.95 | 45.34 | 45.15 | 291,900 |
Dec 29, 2023 | 45.53 | 45.69 | 45.20 | 45.25 | 45.06 | 335,800 |
Dec 28, 2023 | 45.77 | 45.89 | 45.37 | 45.61 | 45.42 | 337,300 |
Dec 27, 2023 | 45.71 | 46.11 | 45.55 | 45.77 | 45.57 | 386,700 |
Dec 26, 2023 | 45.47 | 46.18 | 45.40 | 45.80 | 45.60 | 326,100 |
Dec 22, 2023 | 45.40 | 45.81 | 45.07 | 45.46 | 45.27 | 377,100 |
Dec 21, 2023 | 44.96 | 45.41 | 44.86 | 45.29 | 45.10 | 436,900 |
Dec 20, 2023 | 44.96 | 45.21 | 44.55 | 44.61 | 44.42 | 553,000 |
Dec 19, 2023 | 44.91 | 45.45 | 44.74 | 44.95 | 44.76 | 584,300 |
Dec 18, 2023 | 44.44 | 44.65 | 44.08 | 44.59 | 44.40 | 578,400 |
Dec 15, 2023 | 44.77 | 44.79 | 43.84 | 44.22 | 44.03 | 1,880,300 |
Dec 14, 2023 | 44.19 | 44.69 | 44.01 | 44.46 | 44.27 | 645,500 |
Dec 13, 2023 | 41.83 | 43.74 | 41.77 | 43.50 | 43.31 | 684,000 |
Dec 12, 2023 | 42.24 | 42.24 | 41.64 | 41.87 | 41.69 | 556,500 |
Dec 11, 2023 | 42.18 | 42.46 | 42.04 | 42.33 | 42.15 | 402,900 |
Dec 8, 2023 | 42.66 | 42.88 | 42.27 | 42.32 | 42.14 | 401,100 |
Dec 7, 2023 | 42.59 | 42.84 | 42.32 | 42.84 | 42.66 | 236,500 |
Dec 6, 2023 | 42.44 | 43.29 | 42.38 | 42.63 | 42.45 | 486,700 |
Dec 5, 2023 | 43.14 | 43.14 | 42.17 | 42.34 | 42.16 | 405,200 |
Dec 4, 2023 | 42.63 | 43.36 | 42.63 | 43.36 | 43.17 | 683,000 |
Dec 1, 2023 | 41.64 | 43.10 | 41.64 | 42.85 | 42.67 | 496,400 |
Nov 30, 2023 | 0.18 Dividend | |||||
Nov 30, 2023 | 41.47 | 41.96 | 41.07 | 41.72 | 41.54 | 743,500 |
Nov 29, 2023 | 41.32 | 41.67 | 41.21 | 41.51 | 41.15 | 383,400 |
Nov 28, 2023 | 41.58 | 41.72 | 40.88 | 41.01 | 40.66 | 613,700 |
Nov 27, 2023 | 41.87 | 41.96 | 41.42 | 41.49 | 41.13 | 493,200 |
Nov 24, 2023 | 41.84 | 42.19 | 41.70 | 42.10 | 41.74 | 107,200 |
Nov 22, 2023 | 41.80 | 42.07 | 41.65 | 41.72 | 41.36 | 230,200 |
Nov 21, 2023 | 41.80 | 41.96 | 41.52 | 41.62 | 41.26 | 373,800 |
Nov 20, 2023 | 42.22 | 42.22 | 41.39 | 41.75 | 41.39 | 291,600 |
Nov 17, 2023 | 42.35 | 42.46 | 41.75 | 42.16 | 41.80 | 1,144,600 |
Nov 16, 2023 | 42.21 | 42.36 | 41.72 | 42.05 | 41.69 | 447,300 |
Nov 15, 2023 | 41.87 | 42.42 | 41.81 | 42.37 | 42.01 | 549,800 |
Nov 14, 2023 | 41.00 | 42.09 | 40.93 | 41.80 | 41.44 | 476,100 |
Nov 13, 2023 | 40.76 | 40.99 | 40.01 | 40.32 | 39.97 | 542,300 |
Nov 10, 2023 | 41.12 | 41.20 | 40.65 | 40.91 | 40.56 | 336,600 |
Nov 9, 2023 | 41.55 | 41.55 | 40.90 | 41.13 | 40.78 | 388,500 |
Nov 8, 2023 | 41.52 | 41.60 | 41.13 | 41.32 | 40.97 | 314,800 |
Nov 7, 2023 | 41.49 | 41.72 | 41.31 | 41.37 | 41.01 | 361,400 |
Nov 6, 2023 | 42.00 | 42.04 | 41.56 | 41.70 | 41.34 | 385,600 |
Nov 3, 2023 | 41.90 | 42.75 | 41.75 | 42.38 | 42.02 | 421,300 |
Nov 2, 2023 | 41.03 | 41.62 | 40.87 | 41.37 | 41.01 | 530,800 |
Nov 1, 2023 | 40.32 | 40.89 | 39.91 | 40.74 | 40.39 | 1,060,900 |
Oct 31, 2023 | 39.84 | 40.28 | 39.67 | 40.06 | 39.72 | 571,200 |
Oct 30, 2023 | 39.76 | 39.98 | 39.42 | 39.79 | 39.45 | 444,500 |
Oct 27, 2023 | 39.61 | 39.88 | 39.30 | 39.43 | 39.09 | 591,000 |
Oct 26, 2023 | 38.79 | 40.38 | 38.67 | 39.84 | 39.50 | 953,300 |
Oct 25, 2023 | 40.67 | 40.84 | 38.11 | 38.84 | 38.51 | 1,377,700 |
Oct 24, 2023 | 39.92 | 41.25 | 39.71 | 41.22 | 40.87 | 873,000 |
Oct 23, 2023 | 40.74 | 41.00 | 39.52 | 39.66 | 39.32 | 902,500 |
Oct 20, 2023 | 41.17 | 41.42 | 40.79 | 40.87 | 40.52 | 677,800 |
Oct 19, 2023 | 41.25 | 41.67 | 40.86 | 41.00 | 40.65 | 519,000 |
Oct 18, 2023 | 41.62 | 41.96 | 41.35 | 41.65 | 41.29 | 562,400 |
Oct 17, 2023 | 41.06 | 42.11 | 40.96 | 42.05 | 41.69 | 586,700 |
Oct 16, 2023 | 40.64 | 41.42 | 40.40 | 41.35 | 40.99 | 761,700 |
Oct 13, 2023 | 40.29 | 40.59 | 40.04 | 40.29 | 39.94 | 425,500 |
Oct 12, 2023 | 41.72 | 41.72 | 40.04 | 40.08 | 39.74 | 439,500 |
Oct 11, 2023 | 41.86 | 42.22 | 41.49 | 41.81 | 41.45 | 336,100 |
Oct 10, 2023 | 42.28 | 42.41 | 41.67 | 41.68 | 41.32 | 386,900 |
Oct 9, 2023 | 41.23 | 42.15 | 41.07 | 42.12 | 41.76 | 603,900 |
Oct 6, 2023 | 41.68 | 41.72 | 40.59 | 41.15 | 40.80 | 707,200 |
Oct 5, 2023 | 42.66 | 42.91 | 41.71 | 41.72 | 41.36 | 426,800 |
Oct 4, 2023 | 42.46 | 42.91 | 42.23 | 42.63 | 42.26 | 775,200 |
Oct 3, 2023 | 42.30 | 42.62 | 42.15 | 42.34 | 41.98 | 554,400 |
Oct 2, 2023 | 42.91 | 43.04 | 42.30 | 42.54 | 42.17 | 551,400 |
Sep 29, 2023 | 43.49 | 43.59 | 43.04 | 43.11 | 42.74 | 375,100 |
Sep 28, 2023 | 42.83 | 43.43 | 42.76 | 43.16 | 42.79 | 372,600 |
Sep 27, 2023 | 42.88 | 42.97 | 42.38 | 42.68 | 42.31 | 478,400 |
Sep 26, 2023 | 43.10 | 43.39 | 42.49 | 42.57 | 42.20 | 555,200 |
Sep 25, 2023 | 43.25 | 43.50 | 43.10 | 43.35 | 42.98 | 441,500 |
Sep 22, 2023 | 43.94 | 43.95 | 43.31 | 43.45 | 43.08 | 423,300 |
Sep 21, 2023 | 44.17 | 44.25 | 43.70 | 43.71 | 43.33 | 485,500 |
Sep 20, 2023 | 44.13 | 44.56 | 44.00 | 44.07 | 43.69 | 477,900 |
Sep 19, 2023 | 44.27 | 44.35 | 43.98 | 44.02 | 43.64 | 430,200 |
Sep 18, 2023 | 44.11 | 44.38 | 43.75 | 44.21 | 43.83 | 328,300 |
Sep 15, 2023 | 44.02 | 44.13 | 43.66 | 44.00 | 43.62 | 1,495,600 |
Sep 14, 2023 | 43.62 | 44.02 | 43.44 | 44.00 | 43.62 | 380,000 |
Sep 13, 2023 | 43.36 | 43.36 | 42.97 | 43.22 | 42.85 | 513,700 |
Sep 12, 2023 | 42.60 | 43.28 | 42.50 | 43.10 | 42.73 | 508,300 |
Sep 11, 2023 | 42.95 | 43.04 | 42.44 | 42.52 | 42.15 | 425,400 |
Sep 8, 2023 | 42.33 | 42.83 | 42.25 | 42.65 | 42.28 | 583,300 |
Sep 7, 2023 | 43.05 | 43.50 | 42.27 | 42.31 | 41.95 | 798,000 |
Sep 6, 2023 | 43.46 | 43.60 | 42.75 | 43.28 | 42.91 | 782,900 |
Sep 5, 2023 | 44.68 | 44.68 | 43.43 | 43.44 | 43.07 | 643,700 |
Sep 1, 2023 | 45.32 | 45.49 | 44.94 | 44.95 | 44.56 | 559,600 |
Aug 31, 2023 | 0.18 Dividend | |||||
Aug 31, 2023 | 45.49 | 45.55 | 44.99 | 45.13 | 44.74 | 512,000 |
Aug 30, 2023 | 45.70 | 45.94 | 45.42 | 45.53 | 44.96 | 570,500 |
Aug 29, 2023 | 45.15 | 45.57 | 44.89 | 45.54 | 44.97 | 439,800 |
Aug 28, 2023 | 45.03 | 45.62 | 44.96 | 45.18 | 44.62 | 494,700 |
Aug 25, 2023 | 44.91 | 45.18 | 44.71 | 44.96 | 44.40 | 555,400 |
Aug 24, 2023 | 44.35 | 45.06 | 44.15 | 44.75 | 44.19 | 444,400 |
Aug 23, 2023 | 44.31 | 44.79 | 44.22 | 44.53 | 43.97 | 635,700 |
Aug 22, 2023 | 44.58 | 44.84 | 44.33 | 44.33 | 43.78 | 731,100 |
Aug 21, 2023 | 44.70 | 44.85 | 44.21 | 44.53 | 43.97 | 917,700 |
Aug 18, 2023 | 44.89 | 45.04 | 44.60 | 44.76 | 44.20 | 828,200 |
Aug 17, 2023 | 44.71 | 45.16 | 44.67 | 44.88 | 44.32 | 588,200 |
Aug 16, 2023 | 44.39 | 45.05 | 44.39 | 44.67 | 44.11 | 665,200 |
Aug 15, 2023 | 44.64 | 45.05 | 44.47 | 44.51 | 43.95 | 780,300 |
Aug 14, 2023 | 44.99 | 45.16 | 44.66 | 45.03 | 44.47 | 502,900 |
Aug 11, 2023 | 45.10 | 45.31 | 44.43 | 45.08 | 44.52 | 480,400 |
Aug 10, 2023 | 45.06 | 45.46 | 44.70 | 45.08 | 44.52 | 929,800 |
Aug 9, 2023 | 44.62 | 45.34 | 44.56 | 45.03 | 44.47 | 558,000 |
Aug 8, 2023 | 43.85 | 44.66 | 43.83 | 44.42 | 43.86 | 658,800 |
Aug 7, 2023 | 43.96 | 44.32 | 43.77 | 44.26 | 43.71 | 483,700 |
Aug 4, 2023 | 43.93 | 44.37 | 43.76 | 43.93 | 43.38 | 476,200 |
Aug 3, 2023 | 43.87 | 44.70 | 43.61 | 43.96 | 43.41 | 684,500 |
Aug 2, 2023 | 43.81 | 44.23 | 43.56 | 43.77 | 43.22 | 737,800 |
Aug 1, 2023 | 43.40 | 44.10 | 43.00 | 44.00 | 43.45 | 685,800 |
Jul 31, 2023 | 44.06 | 44.37 | 43.56 | 43.85 | 43.30 | 884,000 |
Jul 28, 2023 | 43.70 | 44.55 | 43.52 | 44.13 | 43.58 | 1,089,100 |
Jul 27, 2023 | 43.09 | 43.64 | 42.90 | 43.37 | 42.83 | 1,690,400 |
Jul 26, 2023 | 43.67 | 45.33 | 41.32 | 42.87 | 42.33 | 3,063,100 |
Jul 25, 2023 | 48.08 | 48.84 | 47.73 | 48.84 | 48.23 | 558,000 |
Jul 24, 2023 | 48.03 | 48.29 | 47.72 | 48.07 | 47.47 | 283,100 |
Jul 21, 2023 | 47.84 | 48.32 | 47.39 | 48.04 | 47.44 | 448,000 |
Jul 20, 2023 | 47.84 | 48.22 | 47.52 | 47.79 | 47.19 | 421,200 |
Jul 19, 2023 | 47.25 | 47.70 | 47.09 | 47.52 | 46.93 | 360,300 |
Jul 18, 2023 | 46.87 | 47.53 | 46.59 | 47.13 | 46.54 | 391,700 |
Jul 17, 2023 | 47.02 | 47.40 | 46.76 | 46.87 | 46.28 | 261,600 |
Jul 14, 2023 | 47.48 | 47.48 | 46.64 | 47.18 | 46.59 | 423,800 |
Jul 13, 2023 | 47.86 | 48.12 | 47.42 | 47.44 | 46.85 | 347,600 |
Jul 12, 2023 | 47.39 | 48.13 | 47.30 | 47.91 | 47.31 | 377,700 |
Jul 11, 2023 | 46.71 | 46.98 | 46.26 | 46.94 | 46.35 | 276,100 |
Jul 10, 2023 | 46.23 | 47.09 | 46.05 | 46.57 | 45.99 | 443,700 |
Jul 7, 2023 | 46.17 | 47.33 | 46.17 | 47.02 | 46.43 | 678,700 |
Jul 6, 2023 | 45.61 | 46.30 | 45.34 | 46.27 | 45.69 | 473,400 |
Jul 5, 2023 | 47.23 | 47.23 | 45.77 | 45.85 | 45.28 | 391,600 |
Jul 3, 2023 | 46.55 | 47.70 | 46.55 | 47.45 | 46.86 | 253,700 |
Jun 30, 2023 | 47.16 | 47.21 | 46.43 | 46.89 | 46.30 | 682,100 |
Jun 29, 2023 | 46.67 | 47.34 | 46.53 | 47.15 | 46.56 | 537,000 |
Jun 28, 2023 | 47.60 | 47.60 | 46.59 | 46.86 | 46.27 | 2,578,100 |
Jun 27, 2023 | 46.84 | 47.99 | 46.75 | 47.82 | 47.22 | 960,000 |
Jun 26, 2023 | 46.30 | 46.96 | 45.61 | 46.53 | 45.95 | 524,900 |
Jun 23, 2023 | 45.85 | 46.18 | 45.54 | 45.75 | 45.18 | 556,000 |
Jun 22, 2023 | 46.21 | 46.56 | 45.69 | 46.30 | 45.72 | 396,500 |
Jun 21, 2023 | 46.26 | 46.58 | 45.75 | 46.24 | 45.66 | 433,100 |
Jun 20, 2023 | 47.25 | 47.25 | 46.16 | 46.27 | 45.69 | 570,900 |
Jun 16, 2023 | 47.70 | 47.84 | 47.01 | 47.64 | 47.04 | 691,200 |
Jun 15, 2023 | 46.95 | 47.56 | 46.86 | 47.44 | 46.85 | 351,800 |
Jun 14, 2023 | 47.53 | 47.89 | 46.77 | 47.00 | 46.41 | 320,400 |
Jun 13, 2023 | 47.30 | 48.07 | 47.25 | 47.60 | 47.00 | 386,900 |
Jun 12, 2023 | 46.99 | 47.42 | 46.31 | 47.33 | 46.74 | 508,500 |
Jun 9, 2023 | 47.80 | 47.97 | 46.67 | 46.89 | 46.30 | 510,000 |
Jun 8, 2023 | 46.76 | 47.96 | 46.47 | 47.88 | 47.28 | 816,500 |
Jun 7, 2023 | 45.59 | 46.92 | 45.27 | 46.67 | 46.09 | 657,900 |
Jun 6, 2023 | 45.12 | 45.60 | 44.92 | 45.40 | 44.83 | 554,600 |
Jun 5, 2023 | 45.67 | 45.67 | 45.03 | 45.30 | 44.73 | 615,300 |
Jun 2, 2023 | 45.01 | 45.76 | 45.01 | 45.76 | 45.19 | 591,200 |
Jun 1, 2023 | 45.01 | 45.01 | 44.36 | 44.45 | 43.89 | 461,500 |
May 31, 2023 | 0.18 Dividend | |||||
May 31, 2023 | 45.83 | 45.99 | 44.96 | 44.99 | 44.43 | 550,700 |
May 30, 2023 | 46.43 | 46.66 | 45.89 | 46.13 | 45.38 | 286,200 |
May 26, 2023 | 46.55 | 46.61 | 46.12 | 46.45 | 45.69 | 407,000 |
May 25, 2023 | 46.13 | 46.53 | 45.79 | 46.35 | 45.59 | 466,700 |
May 24, 2023 | 47.00 | 47.00 | 46.32 | 46.36 | 45.60 | 529,900 |
May 23, 2023 | 47.29 | 47.69 | 47.07 | 47.14 | 46.37 | 383,000 |
May 22, 2023 | 47.44 | 47.62 | 46.70 | 47.49 | 46.71 | 273,000 |
May 19, 2023 | 47.92 | 47.99 | 47.32 | 47.61 | 46.83 | 346,100 |
May 18, 2023 | 47.57 | 47.57 | 46.49 | 47.33 | 46.56 | 455,600 |
May 17, 2023 | 47.39 | 47.81 | 46.93 | 47.75 | 46.97 | 401,100 |
May 16, 2023 | 47.73 | 47.73 | 46.76 | 47.34 | 46.57 | 424,300 |
May 15, 2023 | 48.34 | 48.52 | 47.67 | 47.84 | 47.06 | 439,700 |
May 12, 2023 | 48.42 | 48.79 | 47.75 | 48.28 | 47.49 | 321,800 |
May 11, 2023 | 47.58 | 48.25 | 47.47 | 48.24 | 47.45 | 472,300 |
May 10, 2023 | 47.33 | 47.78 | 46.70 | 47.77 | 46.99 | 483,700 |
May 9, 2023 | 47.81 | 47.81 | 46.83 | 47.10 | 46.33 | 335,100 |
May 8, 2023 | 48.11 | 48.24 | 47.62 | 47.88 | 47.10 | 239,100 |
May 5, 2023 | 47.49 | 48.28 | 47.49 | 48.00 | 47.21 | 253,500 |
May 4, 2023 | 47.90 | 48.14 | 47.15 | 47.25 | 46.48 | 483,300 |
May 3, 2023 | 48.53 | 49.12 | 47.64 | 47.77 | 46.99 | 610,100 |
May 2, 2023 | 49.28 | 49.28 | 47.98 | 48.60 | 47.80 | 515,200 |
May 1, 2023 | 49.26 | 50.18 | 49.22 | 49.63 | 48.82 | 441,000 |
Apr 28, 2023 | 48.58 | 49.53 | 48.30 | 49.26 | 48.45 | 714,400 |
Apr 27, 2023 | 48.81 | 49.05 | 47.73 | 48.36 | 47.57 | 806,100 |
Apr 26, 2023 | 51.81 | 52.43 | 47.79 | 48.53 | 47.74 | 1,368,100 |
Apr 25, 2023 | 53.88 | 54.16 | 53.38 | 53.39 | 52.52 | 499,000 |
Related Tickers
TRS TriMas Corporation
26.28
+0.11%
REYN Reynolds Consumer Products Inc.
28.71
+0.28%
SON Sonoco Products Company
56.61
+0.86%
GPK Graphic Packaging Holding Company
27.41
+1.22%
MYE Myers Industries, Inc.
22.01
-0.05%
CCK Crown Holdings, Inc.
78.83
+0.29%
GEF Greif, Inc.
62.35
+0.37%
BERY Berry Global Group, Inc.
56.91
+0.96%
SEE Sealed Air Corporation
31.72
+0.76%
PTVE Pactiv Evergreen Inc.
15.25
+1.67%