Sonoco Products Co. - Price History

Monthly price history for SON (Sonoco Products Co.)

DateAdjusted priceReal price
December 2020 60.09 USD 60.09 USD
November 2020 58.06 USD 58.06 USD
October 2020 48.49 USD 48.89 USD
September 2020 50.66 USD 51.07 USD
August 2020 52.60 USD 53.03 USD
July 2020 50.90 USD 51.74 USD
June 2020 51.44 USD 52.29 USD
May 2020 50.97 USD 51.81 USD
April 2020 47.61 USD 48.84 USD
March 2020 45.18 USD 46.35 USD
February 2020 46.99 USD 48.21 USD
January 2020 55.26 USD 57.14 USD
December 2019 59.69 USD 61.72 USD
November 2019 58.53 USD 60.53 USD
October 2019 55.39 USD 57.70 USD
September 2019 55.88 USD 58.21 USD
August 2019 54.91 USD 57.20 USD
July 2019 57.20 USD 60.03 USD
June 2019 62.26 USD 65.34 USD
May 2019 58.92 USD 61.83 USD
April 2019 59.68 USD 63.06 USD
March 2019 58.23 USD 61.53 USD
February 2019 54.79 USD 57.89 USD
January 2019 54.12 USD 57.58 USD
December 2018 49.93 USD 53.13 USD
November 2018 54.08 USD 57.54 USD
October 2018 50.93 USD 54.58 USD
September 2018 51.78 USD 55.50 USD
August 2018 52.29 USD 56.04 USD
July 2018 51.70 USD 55.82 USD
June 2018 48.63 USD 52.50 USD
May 2018 47.36 USD 51.13 USD
April 2018 47.20 USD 51.36 USD
March 2018 44.57 USD 48.50 USD
February 2018 44.09 USD 47.97 USD
January 2018 49.52 USD 54.31 USD
December 2017 48.45 USD 53.14 USD
November 2017 48.79 USD 53.51 USD
October 2017 46.86 USD 51.79 USD
September 2017 45.65 USD 50.45 USD
August 2017 43.67 USD 48.26 USD
July 2017 43.52 USD 48.48 USD
June 2017 46.16 USD 51.42 USD
May 2017 45.52 USD 50.71 USD
April 2017 46.60 USD 52.31 USD
March 2017 47.14 USD 52.92 USD
February 2017 47.50 USD 53.32 USD
January 2017 48.61 USD 54.95 USD
December 2016 46.62 USD 52.70 USD
November 2016 47.89 USD 54.13 USD
October 2016 43.84 USD 50.29 USD
September 2016 46.06 USD 52.83 USD
August 2016 44.93 USD 51.54 USD
July 2016 44.08 USD 50.93 USD
June 2016 42.98 USD 49.66 USD
May 2016 41.26 USD 47.67 USD
April 2016 40.27 USD 46.89 USD
March 2016 41.71 USD 48.57 USD
February 2016 37.53 USD 43.70 USD
January 2016 33.65 USD 39.51 USD
December 2015 34.81 USD 40.87 USD
November 2015 37.32 USD 43.82 USD
October 2015 36.06 USD 42.69 USD
September 2015 31.88 USD 37.74 USD
August 2015 33.21 USD 39.32 USD
July 2015 34.57 USD 41.28 USD
June 2015 35.60 USD 42.86 USD
May 2015 37.40 USD 45.02 USD
April 2015 36.84 USD 44.69 USD
March 2015 37.47 USD 45.46 USD
February 2015 43.00 USD 46.83 USD
January 2015 36.19 USD 44.20 USD
December 2014 35.78 USD 43.70 USD
November 2014 34.40 USD 42.02 USD
October 2014 33.20 USD 40.87 USD
September 2014 31.92 USD 39.29 USD
August 2014 33.44 USD 41.16 USD
July 2014 31.54 USD 39.14 USD
June 2014 35.40 USD 43.93 USD
May 2014 34.04 USD 42.24 USD
April 2014 33.65 USD 42.08 USD
March 2014 32.80 USD 41.02 USD
February 2014 33.57 USD 41.98 USD
January 2014 32.85 USD 41.38 USD
December 2013 33.12 USD 41.72 USD
November 2013 31.80 USD 40.06 USD
October 2013 32.01 USD 40.64 USD
September 2013 30.67 USD 38.94 USD
August 2013 29.32 USD 37.23 USD
July 2013 30.08 USD 38.49 USD
June 2013 27.01 USD 34.57 USD
May 2013 27.36 USD 35.02 USD
April 2013 27.14 USD 35.04 USD
March 2013 27.10 USD 34.99 USD
February 2013 24.61 USD 31.77 USD
January 2013 23.78 USD 30.99 USD
December 2012 22.81 USD 29.73 USD
November 2012 23.07 USD 30.07 USD
October 2012 23.65 USD 31.13 USD
September 2012 23.54 USD 30.99 USD
August 2012 23.24 USD 30.59 USD
July 2012 22.80 USD 30.31 USD
June 2012 22.68 USD 30.15 USD
May 2012 23.15 USD 30.77 USD
April 2012 24.69 USD 33.13 USD
March 2012 24.74 USD 33.20 USD
February 2012 24.47 USD 32.84 USD
January 2012 23.12 USD 31.30 USD
December 2011 24.34 USD 32.96 USD
November 2011 23.99 USD 32.48 USD
October 2011 22.97 USD 31.39 USD
September 2011 20.66 USD 28.23 USD
August 2011 23.12 USD 31.59 USD
July 2011 23.23 USD 32.05 USD
June 2011 25.76 USD 35.54 USD
May 2011 25.67 USD 35.42 USD
April 2011 24.84 USD 34.56 USD
March 2011 26.04 USD 36.23 USD
February 2011 25.94 USD 36.08 USD
January 2011 25.36 USD 35.55 USD
December 2010 24.02 USD 33.67 USD
November 2010 23.37 USD 32.76 USD
October 2010 23.69 USD 33.50 USD
September 2010 23.64 USD 33.44 USD
August 2010 22.24 USD 31.45 USD
July 2010 22.92 USD 32.70 USD
June 2010 21.37 USD 30.48 USD
May 2010 21.67 USD 30.91 USD
April 2010 23.03 USD 33.13 USD
March 2010 21.40 USD 30.79 USD
February 2010 22.90 USD 29.58 USD
January 2010 19.12 USD 27.76 USD
December 2009 20.14 USD 29.25 USD
November 2009 19.40 USD 28.18 USD
October 2009 18.25 USD 26.75 USD
September 2009 18.79 USD 27.54 USD
August 2009 17.70 USD 25.94 USD
July 2009 17.87 USD 26.48 USD
June 2009 16.16 USD 23.95 USD
May 2009 16.44 USD 24.36 USD
April 2009 16.29 USD 24.41 USD
March 2009 14.00 USD 20.98 USD
February 2009 14.32 USD 19.27 USD
January 2009 15.08 USD 22.93 USD
December 2008 15.23 USD 23.16 USD
November 2008 16.51 USD 25.10 USD
October 2008 16.37 USD 25.18 USD
September 2008 19.30 USD 29.68 USD
August 2008 22.47 USD 34.56 USD
July 2008 21.04 USD 32.62 USD
June 2008 19.97 USD 30.95 USD
May 2008 22.33 USD 34.62 USD
April 2008 21.08 USD 32.95 USD
March 2008 18.32 USD 28.63 USD
February 2008 18.02 USD 28.17 USD
January 2008 19.56 USD 30.86 USD
December 2007 20.72 USD 32.68 USD
November 2007 19.26 USD 30.38 USD
October 2007 19.44 USD 30.92 USD
September 2007 18.97 USD 30.18 USD
August 2007 22.64 USD 36.02 USD
July 2007 22.88 USD 36.67 USD
June 2007 26.71 USD 42.81 USD
May 2007 27.02 USD 43.30 USD
April 2007 26.45 USD 42.64 USD
March 2007 23.31 USD 37.58 USD
February 2007 22.96 USD 37.02 USD
January 2007 23.73 USD 38.50 USD
December 2006 23.46 USD 38.06 USD
November 2006 22.80 USD 36.99 USD
October 2006 21.72 USD 35.48 USD
September 2006 20.60 USD 33.64 USD
August 2006 20.50 USD 33.48 USD
July 2006 19.77 USD 32.53 USD
June 2006 19.24 USD 31.65 USD
May 2006 19.26 USD 31.68 USD
April 2006 18.89 USD 31.32 USD
March 2006 20.42 USD 33.87 USD
February 2006 19.73 USD 32.72 USD
January 2006 18.54 USD 30.97 USD
December 2005 17.60 USD 29.40 USD
November 2005 17.17 USD 28.68 USD
October 2005 16.81 USD 28.30 USD
September 2005 16.22 USD 27.31 USD
August 2005 16.88 USD 28.43 USD
July 2005 16.37 USD 27.80 USD
June 2005 15.61 USD 26.50 USD
May 2005 15.68 USD 26.63 USD
April 2005 15.81 USD 27.09 USD
March 2005 16.84 USD 28.85 USD
February 2005 16.98 USD 29.08 USD
January 2005 15.04 USD 25.96 USD
December 2004 17.17 USD 29.65 USD
November 2004 16.47 USD 28.44 USD
October 2004 15.32 USD 26.65 USD
September 2004 15.20 USD 26.44 USD
August 2004 14.89 USD 25.91 USD
July 2004 14.76 USD 25.91 USD
June 2004 14.53 USD 25.50 USD
May 2004 14.19 USD 24.90 USD
April 2004 14.04 USD 24.86 USD
March 2004 13.71 USD 24.28 USD
February 2004 15.69 USD 24.95 USD
January 2004 13.20 USD 23.58 USD
December 2003 13.78 USD 24.62 USD
November 2003 11.98 USD 21.40 USD
October 2003 11.79 USD 21.27 USD
September 2003 12.17 USD 21.95 USD
August 2003 12.62 USD 22.77 USD
July 2003 12.52 USD 22.80 USD
June 2003 13.19 USD 24.02 USD
May 2003 12.34 USD 22.47 USD
April 2003 11.89 USD 21.85 USD
March 2003 11.39 USD 20.93 USD
February 2003 11.29 USD 20.75 USD
January 2003 11.30 USD 20.98 USD
December 2002 12.35 USD 22.93 USD
November 2002 13.71 USD 25.47 USD
October 2002 12.54 USD 23.50 USD
September 2002 11.37 USD 21.31 USD
August 2002 12.58 USD 23.58 USD
July 2002 12.85 USD 24.30 USD
June 2002 14.98 USD 28.32 USD
May 2002 14.78 USD 27.94 USD
April 2002 15.18 USD 28.90 USD
March 2002 15.02 USD 28.61 USD
February 2002 14.52 USD 27.65 USD
January 2002 13.83 USD 26.55 USD
December 2001 13.85 USD 26.58 USD
November 2001 12.82 USD 24.61 USD
October 2001 12.13 USD 23.47 USD
September 2001 12.15 USD 23.50 USD
August 2001 13.42 USD 25.96 USD
July 2001 13.25 USD 25.83 USD
June 2001 12.76 USD 24.88 USD
May 2001 13.00 USD 25.35 USD
April 2001 11.36 USD 22.35 USD
March 2001 10.93 USD 21.50 USD
February 2001 11.30 USD 22.22 USD
January 2001 11.68 USD 23.18 USD
December 2000 10.90 USD 21.63 USD
November 2000 8.70 USD 17.25 USD
October 2000 9.63 USD 19.31 USD
September 2000 9.00 USD 18.06 USD
August 2000 9.63 USD 19.31 USD
July 2000 9.28 USD 18.81 USD
June 2000 10.15 USD 20.58 USD
May 2000 10.88 USD 22.06 USD
April 2000 10.21 USD 20.88 USD
March 2000 11.25 USD 23.00 USD
February 2000 9.02 USD 18.44 USD
January 2000 9.69 USD 20.00 USD
December 1999 11.02 USD 22.75 USD
November 1999 11.14 USD 23.00 USD
October 1999 11.54 USD 24.00 USD
September 1999 10.97 USD 22.81 USD
August 1999 11.42 USD 23.75 USD
July 1999 12.80 USD 26.81 USD
June 1999 14.29 USD 29.94 USD
May 1999 11.94 USD 25.00 USD
April 1999 12.24 USD 25.81 USD
March 1999 10.91 USD 23.00 USD
February 1999 12.94 USD 24.50 USD
January 1999 13.13 USD 27.88 USD
December 1998 13.95 USD 29.63 USD
November 1998 14.10 USD 29.94 USD
October 1998 13.28 USD 28.38 USD
September 1998 11.23 USD 24.00 USD
August 1998 11.99 USD 25.63 USD
July 1998 13.61 USD 29.25 USD
June 1998 14.07 USD 30.25 USD
May 1998 16.25 USD 34.94 USD
April 1998 16.90 USD 36.53 USD
March 1998 16.85 USD 36.42 USD
February 1998 18.13 USD 35.17 USD
January 1998 14.86 USD 32.27 USD
December 1997 14.52 USD 31.53 USD
November 1997 13.74 USD 29.83 USD
October 1997 13.40 USD 29.26 USD
September 1997 14.13 USD 30.85 USD
August 1997 13.56 USD 29.60 USD
July 1997 13.79 USD 30.28 USD
June 1997 12.60 USD 27.67 USD
May 1997 12.06 USD 26.48 USD
April 1997 11.06 USD 24.43 USD
March 1997 11.11 USD 24.55 USD
February 1997 10.80 USD 23.86 USD
January 1997 10.94 USD 24.32 USD
December 1996 10.58 USD 23.52 USD
November 1996 11.14 USD 24.77 USD
October 1996 10.82 USD 24.20 USD
September 1996 11.18 USD 25.00 USD
August 1996 12.04 USD 26.93 USD
July 1996 11.93 USD 26.82 USD
June 1996 11.47 USD 25.80 USD
May 1996 11.07 USD 24.89 USD
April 1996 11.40 USD 25.80 USD
March 1996 10.95 USD 24.77 USD
February 1996 11.00 USD 24.89 USD
January 1996 10.69 USD 24.32 USD
December 1995 10.49 USD 23.86 USD
November 1995 9.99 USD 22.73 USD
October 1995 9.83 USD 22.50 USD
September 1995 11.03 USD 25.23 USD
August 1995 10.68 USD 24.43 USD
July 1995 10.07 USD 23.18 USD
June 1995 9.78 USD 22.50 USD
May 1995 9.78 USD 22.50 USD
April 1995 9.30 USD 21.54 USD
March 1995 9.06 USD 21.00 USD
February 1995 9.06 USD 21.00 USD
January 1995 7.79 USD 18.18 USD
December 1994 8.12 USD 18.94 USD
November 1994 7.84 USD 18.29 USD
October 1994 8.11 USD 19.05 USD
September 1994 8.60 USD 20.18 USD
August 1994 8.21 USD 19.26 USD
July 1994 8.64 USD 20.56 USD
June 1994 7.46 USD 17.75 USD
May 1994 7.37 USD 17.53 USD
April 1994 7.50 USD 17.97 USD
March 1994 8.22 USD 19.70 USD
February 1994 9.12 USD 21.86 USD
January 1994 9.07 USD 21.86 USD
December 1993 7.90 USD 19.05 USD
November 1993 7.68 USD 18.51 USD
October 1993 7.23 USD 17.53 USD
September 1993 8.03 USD 19.48 USD
August 1993 7.41 USD 17.97 USD
July 1993 7.76 USD 18.94 USD
June 1993 8.33 USD 20.35 USD
May 1993 8.07 USD 19.70 USD
April 1993 8.24 USD 20.24 USD
March 1993 7.98 USD 19.59 USD
February 1993 9.42 USD 20.45 USD
January 1993 8.29 USD 20.45 USD
December 1992 8.37 USD 20.67 USD
November 1992 8.20 USD 20.24 USD
October 1992 7.98 USD 19.81 USD
September 1992 8.20 USD 20.35 USD
August 1992 7.85 USD 19.48 USD
July 1992 8.11 USD 20.24 USD
June 1992 6.90 USD 17.21 USD
May 1992 6.72 USD 16.77 USD
April 1992 7.03 USD 17.64 USD
March 1992 6.55 USD 16.45 USD
February 1992 7.03 USD 17.64 USD
January 1992 6.51 USD 16.45 USD
December 1991 5.91 USD 14.94 USD
November 1991 5.36 USD 13.53 USD
October 1991 6.04 USD 15.37 USD
September 1991 5.79 USD 14.72 USD
August 1991 5.92 USD 15.04 USD
July 1991 5.75 USD 14.72 USD
June 1991 5.92 USD 15.15 USD
May 1991 6.38 USD 16.34 USD
April 1991 6.01 USD 15.48 USD
March 1991 6.18 USD 15.91 USD
February 1991 6.34 USD 16.34 USD
January 1991 5.89 USD 15.26 USD
December 1990 5.43 USD 14.07 USD
November 1990 4.76 USD 12.34 USD
October 1990 4.72 USD 12.34 USD
September 1990 4.68 USD 12.23 USD
August 1990 4.60 USD 12.01 USD
July 1990 5.22 USD 13.74 USD
June 1990 5.30 USD 13.96 USD
May 1990 5.38 USD 14.18 USD
April 1990 5.22 USD 13.85 USD
March 1990 5.59 USD 14.83 USD
February 1990 5.22 USD 13.85 USD
January 1990 4.82 USD 12.99 USD
December 1989 5.94 USD 16.02 USD
November 1989 5.86 USD 15.80 USD
October 1989 5.82 USD 15.91 USD
September 1989 5.68 USD 15.53 USD
August 1989 6.02 USD 16.45 USD
July 1989 5.84 USD 16.18 USD
June 1989 5.39 USD 14.94 USD
May 1989 5.35 USD 14.83 USD
April 1989 5.35 USD 15.04 USD
March 1989 5.27 USD 14.83 USD
February 1989 5.62 USD 15.80 USD
January 1989 5.21 USD 14.83 USD
December 1988 5.21 USD 14.83 USD
November 1988 4.49 USD 12.77 USD
October 1988 4.38 USD 12.66 USD
September 1988 4.49 USD 12.99 USD
August 1988 4.42 USD 12.77 USD
July 1988 4.66 USD 13.69 USD
June 1988 4.53 USD 13.31 USD
May 1988 4.02 USD 11.80 USD
April 1988 4.11 USD 12.23 USD
March 1988 3.86 USD 11.47 USD
February 1988 3.71 USD 11.04 USD
January 1988 3.20 USD 9.63 USD
December 1987 3.05 USD 9.20 USD
November 1987 2.87 USD 8.66 USD
October 1987 3.07 USD 9.31 USD
September 1987 3.91 USD 11.85 USD
August 1987 4.18 USD 12.66 USD
July 1987 3.82 USD 11.69 USD
June 1987 4.03 USD 12.34 USD
May 1987 3.61 USD 11.04 USD
April 1987 3.61 USD 11.26 USD
March 1987 3.29 USD 10.28 USD
February 1987 4.15 USD 9.74 USD
January 1987 3.27 USD 10.42 USD
December 1986 2.58 USD 8.23 USD
November 1986 2.57 USD 8.20 USD
October 1986 2.46 USD 7.90 USD
September 1986 2.63 USD 8.44 USD
August 1986 2.68 USD 8.58 USD
July 1986 2.44 USD 8.04 USD
June 1986 2.44 USD 8.04 USD
May 1986 2.60 USD 8.58 USD
April 1986 2.54 USD 8.58 USD
March 1986 2.24 USD 7.58 USD
February 1986 2.19 USD 7.39 USD
January 1986 2.13 USD 7.39 USD
December 1985 1.92 USD 6.66 USD
November 1985 1.83 USD 6.33 USD
October 1985 1.81 USD 6.33 USD
September 1985 1.53 USD 5.36 USD
August 1985 1.73 USD 6.06 USD
July 1985 1.61 USD 5.79 USD
June 1985 1.49 USD 5.36 USD
May 1985 1.41 USD 5.09 USD
April 1985 1.28 USD 4.98 USD
March 1985 1.32 USD 5.11 USD
February 1985 1.25 USD 4.84 USD
January 1985 1.13 USD 4.68 USD
December 1984 1.03 USD 4.25 USD
November 1984 1.03 USD 4.25 USD
October 1984 1.05 USD 4.36 USD
September 1984 1.18 USD 4.90 USD
August 1984 1.16 USD 4.79 USD
July 1984 1.08 USD 4.49 USD
June 1984 1.10 USD 4.55 USD
May 1984 1.07 USD 4.44 USD
April 1984 1.13 USD 4.68 USD
March 1984 1.05 USD 4.36 USD
February 1984 1.09 USD 4.52 USD
January 1984 1.16 USD 4.79 USD
December 1983 1.15 USD 4.76 USD
November 1983 1.19 USD 4.92 USD
October 1983 1.19 USD 4.92 USD
September 1983 1.15 USD 4.76 USD
August 1983 1.03 USD 4.25 USD
July 1983 1.04 USD 4.33 USD
June 1983 0.94 USD 3.90 USD
May 1983 0.93 USD 3.84 USD
April 1983 1.01 USD 4.17 USD
March 1983 0.96 USD 3.98 USD
February 1983 0.89 USD 3.71 USD
January 1983 0.77 USD 3.19 USD
December 1982 0.86 USD 3.54 USD
November 1982 0.77 USD 3.19 USD
October 1982 0.77 USD 3.19 USD
September 1982 0.70 USD 2.90 USD
August 1982 0.61 USD 2.54 USD
July 1982 0.63 USD 2.60 USD
June 1982 0.57 USD 2.38 USD
May 1982 0.59 USD 2.46 USD
April 1982 0.65 USD 2.71 USD
March 1982 0.61 USD 2.52 USD
January 1982 0.61 USD 2.52 USD
December 1981 0.63 USD 2.62 USD
November 1981 0.67 USD 2.76 USD
October 1981 0.70 USD 2.90 USD
September 1981 0.66 USD 2.73 USD
August 1981 0.61 USD 2.52 USD
July 1981 0.72 USD 2.98 USD
June 1981 0.77 USD 3.19 USD
May 1981 0.69 USD 2.87 USD
April 1981 0.65 USD 2.68 USD
March 1981 0.61 USD 2.52 USD
January 1981 0.51 USD 2.10 USD
December 1980 0.46 USD 1.89 USD
November 1980 0.44 USD 1.84 USD
October 1980 0.44 USD 1.81 USD
September 1980 0.40 USD 1.65 USD
August 1980 0.40 USD 1.64 USD
July 1980 0.41 USD 1.69 USD
June 1980 0.38 USD 1.57 USD
May 1980 0.37 USD 1.52 USD
April 1980 0.35 USD 1.43 USD
March 1980 0.35 USD 1.45 USD

SON

List: Champions

Price: 60.09USD

52 week range price:
36.96
60.33

Dividend Yield: 2.86%

5-year range yield:
2.72%
3.65%

Payout Ratio: 65.90%

Payout Ratio Range:
42.27%
94.25%

Dividend Per Share: 1.72 USD

Earnings Per Share: 2.61 USD

Future Ex-Dividend Date: -

P/E Ratio: 22.25

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Packaging & Containers

Volume: 434033

Ebitda: 145.0 million

Market Capitalization: 5.8 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 36

DGR3: -1.90%

DGR5: 7.22%

DGR10: 5.26%

DGR20: 4.50%

Links: