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 85.49 85.54 82.73 83.39 2,025,092 -3.37(-3.88%)
Jan 30, 2020 85.48 89.17 84.57 86.76 2,821,702 -4.63(-5.07%)
Jan 29, 2020 91.22 92.30 90.51 91.39 1,278,708 +0.47(+0.52%)
Jan 28, 2020 91.23 91.23 90.07 90.92 901,129 +0.31(+0.35%)
Jan 27, 2020 90.44 91.25 90.19 90.61 738,312 -1.40(-1.52%)
Jan 24, 2020 92.93 92.93 91.35 92.01 868,438 -1.23(-1.32%)
Jan 23, 2020 92.12 93.59 91.37 93.24 479,950 +0.66(+0.71%)
Jan 22, 2020 92.87 93.43 92.45 92.57 672,162 +0.18(+0.20%)
Jan 21, 2020 93.00 93.24 90.27 92.39 1,585,398 -2.57(-2.71%)
Jan 17, 2020 95.13 95.77 94.66 94.96 865,796 -0.03(-0.04%)
Jan 16, 2020 94.67 95.74 94.05 94.99 663,430 +0.73(+0.78%)
Jan 15, 2020 92.54 94.28 92.21 94.26 849,607 +1.38(+1.49%)
Jan 14, 2020 93.69 94.91 92.36 92.88 1,130,001 -0.60(-0.64%)
Jan 13, 2020 92.16 93.53 91.83 93.48 1,099,373 +1.45(+1.57%)
Jan 10, 2020 91.79 92.81 91.51 92.03 791,044 +0.57(+0.62%)
Jan 09, 2020 92.33 92.71 91.39 91.47 976,644 -0.60(-0.65%)
Jan 08, 2020 91.38 92.31 90.68 92.07 794,286 +0.76(+0.83%)
Jan 07, 2020 91.39 91.76 90.17 91.31 1,475,808 -0.98(-1.06%)
Jan 06, 2020 94.72 94.93 92.23 92.29 1,207,372 -2.83(-2.98%)
Jan 03, 2020 95.34 95.97 94.93 95.12 969,945 -1.31(-1.35%)
Jan 02, 2020 98.31 98.31 96.11 96.42 988,442 -1.11(-1.13%)
Dec 31, 2019 97.19 97.64 96.88 97.53 421,645 +0.24(+0.24%)
Dec 30, 2019 97.26 97.56 96.72 97.29 470,026 -0.04(-0.04%)
Dec 27, 2019 97.98 98.10 97.18 97.34 371,465 -0.40(-0.41%)
Dec 26, 2019 97.84 97.84 97.30 97.74 215,817 -0.03(-0.04%)
Dec 24, 2019 98.47 98.50 97.51 97.77 176,719 -0.67(-0.68%)
Dec 23, 2019 97.88 98.46 97.26 98.44 507,892 +0.53(+0.54%)
Dec 20, 2019 97.66 98.05 97.22 97.91 2,285,175 +0.66(+0.68%)
Dec 19, 2019 97.37 98.09 96.79 97.25 739,657 +0.59(+0.61%)
Dec 18, 2019 96.97 97.07 96.24 96.66 608,680 -0.46(-0.47%)
Dec 17, 2019 95.38 97.47 95.38 97.12 935,005 +1.99(+2.09%)
Dec 16, 2019 96.95 97.00 94.88 95.13 1,278,471 -0.89(-0.93%)
Dec 13, 2019 96.92 97.31 95.63 96.02 669,928 -0.99(-1.02%)
Dec 12, 2019 96.81 98.06 96.15 97.00 988,150 +0.54(+0.56%)
Dec 11, 2019 96.79 97.17 96.41 96.47 658,550 +0.17(+0.18%)
Dec 10, 2019 96.46 97.15 96.12 96.30 833,378 -1.89(-1.92%)
Dec 09, 2019 98.15 98.39 97.64 98.18 624,252 +0.22(+0.22%)
Dec 06, 2019 98.00 98.54 97.77 97.96 573,827 +0.80(+0.83%)
Dec 05, 2019 96.58 97.32 95.97 97.16 613,978 +1.02(+1.06%)
Dec 04, 2019 96.08 97.55 95.85 96.14 880,485 +0.38(+0.40%)
Dec 03, 2019 95.10 95.79 93.89 95.76 812,081 -0.25(-0.26%)
Dec 02, 2019 96.90 97.33 95.94 96.01 609,396 -0.75(-0.78%)
Nov 29, 2019 97.00 97.07 96.57 96.76 344,273 -0.15(-0.15%)
Nov 27, 2019 97.51 97.57 96.43 96.91 882,251 -0.34(-0.35%)
Nov 26, 2019 95.99 97.38 95.60 97.25 1,314,691 +0.52(+0.54%)
Nov 25, 2019 96.16 97.57 95.74 96.73 600,029 +0.86(+0.89%)
Nov 22, 2019 95.70 96.65 95.32 95.87 521,556 +0.17(+0.18%)
Nov 21, 2019 96.77 96.94 95.43 95.70 642,668 -1.25(-1.29%)
Nov 20, 2019 98.09 98.09 96.51 96.95 558,676 -1.35(-1.37%)
Nov 19, 2019 98.40 98.43 97.57 98.30 633,300 +0.01(+0.01%)
Nov 18, 2019 97.71 98.37 97.03 98.29 628,394 +0.88(+0.91%)
Nov 15, 2019 97.76 98.01 97.01 97.41 561,916 -0.23(-0.24%)
Nov 14, 2019 97.27 98.23 96.98 97.64 659,326 +0.13(+0.13%)
Nov 13, 2019 98.14 98.34 97.37 97.51 753,420 -0.81(-0.83%)
Nov 12, 2019 98.29 99.25 97.61 98.33 505,960 +0.05(+0.05%)
Nov 11, 2019 97.95 98.68 97.72 98.28 509,418 -0.22(-0.22%)
Nov 08, 2019 97.55 98.53 97.06 98.49 789,967 +0.82(+0.84%)
Nov 07, 2019 97.59 98.09 96.63 97.67 743,520 +0.51(+0.53%)
Nov 06, 2019 97.83 97.83 96.33 97.16 642,994 -0.75(-0.77%)
Nov 05, 2019 97.05 98.30 96.79 97.91 1,064,453 +1.01(+1.04%)
Nov 04, 2019 96.83 97.32 95.80 96.90 1,094,041 +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.