Pactiv Evergreen Inc. Common stockのデータ

Pactiv Evergreen Inc. Common stockの基本情報

名前 Pactiv Evergreen Inc. Common stock
ティッカー PTVE
国 United States
上場年 2020.0
セクター Consumer Durables

Pactiv Evergreen Inc. Common stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.47 16.09 16.09 16.34 162200.0 16.34
2021-02-12 16.1 15.25 15.35 16.06 197800.0 16.06
2021-02-11 16.15 15.13 15.89 15.49 676700.0 15.49
2021-02-10 16.39 15.29 15.36 15.96 424900.0 15.86
2021-02-09 15.92 15.22 15.37 15.24 972700.0 15.14
2021-02-08 15.45 14.82 14.89 15.37 1539400.0 15.27
2021-02-05 15.25 14.61 14.93 14.78 1169700.0 14.69
2021-02-04 15.29 14.66 14.73 14.81 443400.0 14.72
2021-02-03 15.01 14.3 14.68 14.77 379800.0 14.68
2021-02-02 15.13 14.68 15.06 14.77 164800.0 14.68
2021-02-01 14.85 13.79 14.09 14.77 180900.0 14.68
2021-01-29 14.87 14.13 14.87 14.13 200500.0 14.04
2021-01-28 15.2 14.73 15.2 14.8 206900.0 14.71
2021-01-27 15.3 14.53 15.18 15.03 396000.0 14.94
2021-01-26 15.83 15.37 15.83 15.4 146300.0 15.3
2021-01-25 15.83 15.4 15.79 15.67 252800.0 15.57
2021-01-22 16.0 15.48 15.81 15.88 252000.0 15.78
2021-01-21 16.27 15.77 15.86 15.99 310300.0 15.89
2021-01-20 16.2 15.26 15.52 15.88 561700.0 15.78
2021-01-19 16.7 15.73 16.42 16.0 1373700.0 15.9
2021-01-15 16.84 15.71 16.07 16.41 384800.0 16.31
2021-01-14 16.52 16.08 16.2 16.17 347700.0 16.07
2021-01-13 16.9 16.18 16.68 16.38 375800.0 16.28
2021-01-12 16.93 16.03 16.28 16.69 516300.0 16.59
2021-01-11 16.59 15.87 16.1 16.19 332800.0 16.09
2021-01-08 16.25 15.67 16.2 16.12 696400.0 16.02
2021-01-07 16.67 15.88 16.67 16.14 605400.0 16.04
2021-01-06 17.1 16.29 16.39 16.5 722400.0 16.4
2021-01-05 17.16 16.04 16.92 16.29 576900.0 16.19
2021-01-04 18.06 16.55 17.12 16.81 478200.0 16.7
2020-12-31 18.87 17.72 18.41 18.14 306500.0 18.03
2020-12-30 18.49 17.69 17.69 18.34 290400.0 18.23
2020-12-29 18.49 17.51 18.39 17.76 356000.0 17.65
2020-12-28 18.73 18.02 18.33 18.33 366100.0 18.22
2020-12-24 18.62 18.18 18.37 18.26 99900.0 18.15
2020-12-23 18.57 17.93 18.23 18.47 355500.0 18.35
2020-12-22 18.7 16.65 16.92 18.48 665900.0 18.36
2020-12-21 17.1 16.03 16.41 17.0 852700.0 16.89
2020-12-18 17.63 16.66 17.6 16.75 7248800.0 16.65
2020-12-17 18.35 16.87 18.0 17.46 1014900.0 17.35
2020-12-16 18.21 17.01 17.77 17.85 674900.0 17.74
2020-12-15 18.23 17.25 17.95 17.83 641600.0 17.72
2020-12-14 19.6 18.04 18.84 18.29 537600.0 18.18
2020-12-11 19.61 18.34 18.68 18.5 1166200.0 18.38
2020-12-10 18.94 18.01 18.42 18.83 494000.0 18.71
2020-12-09 18.96 17.99 18.14 18.59 550300.0 18.47
2020-12-08 18.42 17.12 17.4 18.1 465900.0 17.99
2020-12-07 17.45 16.96 17.26 17.41 505700.0 17.3
2020-12-04 17.48 17.07 17.26 17.28 1193300.0 17.17
2020-12-03 17.31 16.91 17.23 17.19 322200.0 17.08
2020-12-02 17.45 16.9 17.34 17.1 572600.0 16.99
2020-12-01 17.76 16.91 16.96 17.32 671900.0 17.21
2020-11-30 16.96 16.4 16.73 16.88 1434400.0 16.77
2020-11-27 17.2 16.64 16.84 16.68 305500.0 16.58
2020-11-25 17.05 16.16 16.41 16.91 756900.0 16.8
2020-11-24 16.4 15.67 15.78 16.36 353500.0 16.26
2020-11-23 16.08 15.27 15.6 15.81 484600.0 15.71
2020-11-20 16.12 15.53 15.81 15.68 390800.0 15.58
2020-11-19 15.94 15.11 15.34 15.87 357600.0 15.77
2020-11-18 15.74 15.22 15.41 15.45 611300.0 15.36
2020-11-17 15.75 14.8 14.8 15.52 591900.0 15.42
2020-11-16 15.0 14.15 14.64 14.87 454300.0 14.78
2020-11-13 14.75 14.08 14.21 14.61 370600.0 14.52
2020-11-12 14.49 13.52 13.61 14.2 638800.0 14.11
2020-11-11 14.49 14.02 14.25 14.47 440400.0 14.38
2020-11-10 14.19 13.77 13.92 13.94 324900.0 13.85
2020-11-09 14.4 13.7 14.35 13.81 627000.0 13.72
2020-11-06 14.25 13.55 13.96 13.9 251800.0 13.81
2020-11-05 14.15 13.38 13.38 13.96 281200.0 13.87
2020-11-04 13.6 12.73 13.07 13.25 242500.0 13.17
2020-11-03 13.35 12.92 12.99 13.16 299800.0 13.08
2020-11-02 13.37 12.52 12.58 12.9 413800.0 12.82
2020-10-30 12.84 12.2 12.4 12.51 235100.0 12.43
2020-10-29 13.29 12.21 12.9 12.41 337400.0 12.33
2020-10-28 13.27 12.72 13.02 12.79 169800.0 12.71
2020-10-27 13.36 12.63 12.63 13.19 367600.0 13.11
2020-10-26 13.38 12.62 13.23 12.73 553000.0 12.65
2020-10-23 13.96 13.2 13.85 13.44 406900.0 13.36
2020-10-22 14.35 13.54 14.18 13.58 452700.0 13.49
2020-10-21 14.52 14.15 14.15 14.2 275500.0 14.11
2020-10-20 14.55 14.16 14.49 14.25 299000.0 14.16
2020-10-19 14.72 13.95 14.45 14.28 1060100.0 14.19
2020-10-16 14.5 13.87 14.08 14.41 857200.0 14.32
2020-10-15 14.25 13.61 13.64 13.96 968800.0 13.87
2020-10-14 14.3 13.85 14.0 14.06 701700.0 13.97
2020-10-13 14.2 13.6 14.05 14.01 1534900.0 13.92
2020-10-12 14.1 13.35 14.04 13.94 857200.0 13.85
2020-10-09 14.0 12.8 13.11 13.91 822600.0 13.82
2020-10-08 13.54 13.08 13.29 13.28 454100.0 13.2
2020-10-07 13.45 12.59 12.89 13.29 394500.0 13.21
2020-10-06 13.27 12.68 13.0 13.03 360700.0 12.95
2020-10-05 13.19 12.38 12.98 12.86 669000.0 12.78
2020-10-02 13.17 12.01 12.5 12.98 651200.0 12.9
2020-10-01 13.15 12.53 12.54 12.87 773600.0 12.79
2020-09-30 13.25 12.55 12.65 12.7 830200.0 12.62
2020-09-29 13.04 12.5 12.8 12.85 934000.0 12.77
2020-09-28 13.55 12.63 13.28 12.83 601200.0 12.75
2020-09-25 13.71 12.31 12.75 13.33 1037500.0 13.25
2020-09-24 13.14 12.0 12.68 13.04 1230500.0 12.96
2020-09-23 13.13 12.42 12.45 12.83 5010100.0 12.75
2020-09-22 13.1 12.4 12.55 12.5 1449600.0 12.42
2020-09-21 12.87 11.78 11.95 12.52 2893100.0 12.44
2020-09-18 11.87 11.0 11.17 11.86 3029900.0 11.79
2020-09-17 13.0 10.4 12.76 10.93 14759200.0 10.86