Packaging Corp of America (NY: PKG )

182.68 -1.19 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 85.52 85.56 82.76 83.41 2,024,512 -3.37(-3.88%)
Jan 30, 2020 85.50 89.19 84.59 86.78 2,820,895 -4.63(-5.07%)
Jan 29, 2020 91.25 92.33 90.54 91.42 1,278,342 +0.47(+0.52%)
Jan 28, 2020 91.26 91.26 90.09 90.95 900,871 +0.31(+0.35%)
Jan 27, 2020 90.47 91.28 90.21 90.63 738,101 -1.40(-1.52%)
Jan 24, 2020 92.96 92.96 91.38 92.03 868,189 -1.23(-1.32%)
Jan 23, 2020 92.15 93.62 91.40 93.26 479,812 +0.66(+0.71%)
Jan 22, 2020 92.90 93.45 92.48 92.60 671,970 +0.18(+0.20%)
Jan 21, 2020 93.03 93.26 90.29 92.42 1,584,944 -2.57(-2.71%)
Jan 17, 2020 95.15 95.80 94.69 94.99 865,549 -0.03(-0.04%)
Jan 16, 2020 94.70 95.76 94.07 95.02 663,240 +0.73(+0.78%)
Jan 15, 2020 92.57 94.31 92.23 94.29 849,364 +1.39(+1.49%)
Jan 14, 2020 93.72 94.94 92.38 92.91 1,129,678 -0.60(-0.64%)
Jan 13, 2020 92.18 93.56 91.86 93.51 1,099,059 +1.45(+1.57%)
Jan 10, 2020 91.82 92.84 91.54 92.06 790,818 +0.57(+0.62%)
Jan 09, 2020 92.36 92.74 91.42 91.49 976,364 -0.60(-0.65%)
Jan 08, 2020 91.41 92.34 90.71 92.10 794,058 +0.76(+0.83%)
Jan 07, 2020 91.42 91.79 90.20 91.34 1,475,386 -0.98(-1.06%)
Jan 06, 2020 94.75 94.95 92.25 92.31 1,207,026 -2.83(-2.98%)
Jan 03, 2020 95.37 96.00 94.96 95.14 969,667 -1.31(-1.35%)
Jan 02, 2020 98.34 98.34 96.14 96.45 988,159 -1.11(-1.13%)
Dec 31, 2019 97.22 97.67 96.90 97.56 421,524 +0.24(+0.24%)
Dec 30, 2019 97.29 97.59 96.75 97.32 469,892 -0.04(-0.04%)
Dec 27, 2019 98.01 98.12 97.21 97.37 371,359 -0.40(-0.41%)
Dec 26, 2019 97.87 97.87 97.33 97.77 215,755 -0.03(-0.04%)
Dec 24, 2019 98.50 98.52 97.54 97.80 176,668 -0.67(-0.68%)
Dec 23, 2019 97.91 98.49 97.29 98.47 507,746 +0.53(+0.54%)
Dec 20, 2019 97.69 98.08 97.24 97.94 2,284,522 +0.66(+0.68%)
Dec 19, 2019 97.40 98.11 96.82 97.28 739,445 +0.59(+0.61%)
Dec 18, 2019 97.00 97.10 96.27 96.69 608,506 -0.46(-0.47%)
Dec 17, 2019 95.41 97.50 95.41 97.14 934,737 +1.99(+2.09%)
Dec 16, 2019 96.98 97.03 94.90 95.16 1,278,106 -0.89(-0.93%)
Dec 13, 2019 96.95 97.33 95.66 96.05 669,736 -0.99(-1.02%)
Dec 12, 2019 96.84 98.09 96.18 97.03 987,868 +0.54(+0.56%)
Dec 11, 2019 96.82 97.20 96.44 96.50 658,361 +0.17(+0.18%)
Dec 10, 2019 96.49 97.18 96.15 96.32 833,139 -1.89(-1.92%)
Dec 09, 2019 98.18 98.42 97.66 98.21 624,073 +0.22(+0.22%)
Dec 06, 2019 98.03 98.57 97.79 97.99 573,663 +0.80(+0.83%)
Dec 05, 2019 96.61 97.34 95.99 97.19 613,802 +1.02(+1.06%)
Dec 04, 2019 96.11 97.58 95.87 96.17 880,234 +0.38(+0.40%)
Dec 03, 2019 95.13 95.82 93.92 95.79 811,848 -0.25(-0.26%)
Dec 02, 2019 96.93 97.36 95.97 96.04 609,222 -0.75(-0.78%)
Nov 29, 2019 97.03 97.10 96.60 96.79 344,175 -0.15(-0.15%)
Nov 27, 2019 97.53 97.60 96.46 96.94 881,999 -0.34(-0.35%)
Nov 26, 2019 96.02 97.41 95.63 97.28 1,314,315 +0.52(+0.54%)
Nov 25, 2019 96.18 97.60 95.77 96.76 599,857 +0.86(+0.89%)
Nov 22, 2019 95.73 96.68 95.35 95.90 521,407 +0.17(+0.18%)
Nov 21, 2019 96.80 96.97 95.46 95.73 642,485 -1.25(-1.29%)
Nov 20, 2019 98.12 98.12 96.54 96.98 558,516 -1.35(-1.37%)
Nov 19, 2019 98.42 98.46 97.60 98.33 633,119 +0.01(+0.01%)
Nov 18, 2019 97.74 98.40 97.06 98.32 628,215 +0.88(+0.91%)
Nov 15, 2019 97.78 98.04 97.04 97.44 561,755 -0.23(-0.24%)
Nov 14, 2019 97.30 98.26 97.01 97.67 659,137 +0.13(+0.13%)
Nov 13, 2019 98.17 98.36 97.40 97.54 753,204 -0.81(-0.83%)
Nov 12, 2019 98.32 99.28 97.64 98.36 505,816 +0.05(+0.05%)
Nov 11, 2019 97.97 98.71 97.75 98.30 509,272 -0.22(-0.22%)
Nov 08, 2019 97.58 98.56 97.09 98.52 789,741 +0.82(+0.84%)
Nov 07, 2019 97.62 98.12 96.66 97.70 743,307 +0.51(+0.53%)
Nov 06, 2019 97.85 97.85 96.36 97.19 642,811 -0.75(-0.77%)
Nov 05, 2019 97.08 98.33 96.82 97.94 1,064,148 +1.01(+1.04%)
Nov 04, 2019 96.86 97.35 95.83 96.93 1,093,729 +0.65(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.