Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Packaging Corp of America (NY: PKG )

183.13 +0.73 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 114.65 115.95 113.26 114.98 902,215 -0.47(-0.41%)
Oct 28, 2022 113.66 115.89 113.09 115.45 897,513 +1.39(+1.22%)
Oct 27, 2022 111.49 116.37 111.31 114.06 1,319,878 +2.77(+2.48%)
Oct 26, 2022 110.77 114.06 109.78 111.30 1,070,803 +0.41(+0.37%)
Oct 25, 2022 109.53 112.60 107.13 110.89 817,755 -0.34(-0.30%)
Oct 24, 2022 112.34 112.86 111.21 111.22 714,550 -0.63(-0.56%)
Oct 21, 2022 108.33 112.11 108.06 111.86 645,509 +3.89(+3.61%)
Oct 20, 2022 109.43 110.70 107.63 107.96 469,123 -1.46(-1.34%)
Oct 19, 2022 111.18 111.33 108.74 109.43 363,666 -2.20(-1.97%)
Oct 18, 2022 110.67 112.66 110.67 111.63 767,601 +0.73(+0.66%)
Oct 17, 2022 110.88 111.86 110.02 110.90 572,422 +2.13(+1.96%)
Oct 14, 2022 111.59 111.87 108.68 108.77 579,501 -1.99(-1.80%)
Oct 13, 2022 106.82 111.55 105.75 110.75 470,385 +2.17(+2.00%)
Oct 12, 2022 110.08 110.08 108.56 108.58 605,946 -0.86(-0.79%)
Oct 11, 2022 108.22 110.89 107.37 109.44 528,544 +0.26(+0.24%)
Oct 10, 2022 109.82 110.19 108.41 109.19 499,866 +0.42(+0.39%)
Oct 07, 2022 109.60 109.72 107.93 108.77 610,286 -2.11(-1.91%)
Oct 06, 2022 111.09 112.62 110.51 110.88 821,676 -1.41(-1.25%)
Oct 05, 2022 111.21 113.46 110.38 112.29 698,568 -0.72(-0.63%)
Oct 04, 2022 111.97 113.28 111.47 113.00 624,280 +3.00(+2.73%)
Oct 03, 2022 109.10 111.07 107.72 110.00 881,418 +2.59(+2.41%)
Sep 30, 2022 108.50 110.34 107.08 107.41 1,184,944 -0.65(-0.60%)
Sep 29, 2022 107.66 108.41 105.94 108.06 927,876 -1.50(-1.37%)
Sep 28, 2022 108.42 110.09 108.08 109.56 975,761 +2.38(+2.22%)
Sep 27, 2022 108.35 109.22 105.70 107.18 730,323 +0.35(+0.33%)
Sep 26, 2022 107.53 108.59 104.76 106.83 1,019,174 -0.99(-0.92%)
Sep 23, 2022 107.94 108.61 106.39 107.82 859,260 -1.81(-1.65%)
Sep 22, 2022 111.64 111.81 109.50 109.63 568,356 -2.10(-1.88%)
Sep 21, 2022 113.69 115.99 111.68 111.73 811,677 -1.24(-1.10%)
Sep 20, 2022 115.55 115.55 111.41 112.97 1,013,041 -4.44(-3.78%)
Sep 19, 2022 112.35 117.45 112.01 117.41 1,284,510 +5.70(+5.11%)
Sep 16, 2022 118.54 118.57 110.31 111.70 2,794,325 -13.82(-11.01%)
Sep 15, 2022 124.88 127.05 124.64 125.52 685,158 +0.58(+0.46%)
Sep 14, 2022 130.19 130.56 124.44 124.94 929,262 -5.40(-4.14%)
Sep 13, 2022 131.84 132.47 130.03 130.35 648,949 -4.07(-3.03%)
Sep 12, 2022 133.08 135.52 133.06 134.41 419,838 +2.36(+1.79%)
Sep 09, 2022 132.53 132.82 131.58 132.05 613,407 +0.07(+0.05%)
Sep 08, 2022 130.41 132.06 129.05 131.98 790,500 +0.29(+0.22%)
Sep 07, 2022 129.00 131.92 129.00 131.69 545,565 +2.86(+2.22%)
Sep 06, 2022 129.06 130.21 128.26 128.83 792,511 +0.07(+0.05%)
Sep 02, 2022 130.54 131.60 128.19 128.77 673,581 -0.35(-0.27%)
Sep 01, 2022 128.93 129.39 127.79 129.12 842,793 -0.42(-0.32%)
Aug 31, 2022 131.62 131.87 129.50 129.53 1,214,530 -2.11(-1.60%)
Aug 30, 2022 130.76 132.22 129.18 131.64 675,491 +1.21(+0.93%)
Aug 29, 2022 130.50 131.48 129.48 130.43 391,002 -1.01(-0.77%)
Aug 26, 2022 136.00 136.00 131.28 131.44 375,069 -4.37(-3.22%)
Aug 25, 2022 132.94 135.84 132.76 135.81 398,287 +3.41(+2.57%)
Aug 24, 2022 133.19 133.53 131.75 132.41 540,938 -1.11(-0.83%)
Aug 23, 2022 133.00 134.42 133.00 133.52 408,330 +0.68(+0.51%)
Aug 22, 2022 133.43 133.46 131.77 132.84 451,464 -2.61(-1.93%)
Aug 19, 2022 136.72 137.32 134.95 135.45 624,045 -1.86(-1.36%)
Aug 18, 2022 136.40 137.63 135.34 137.31 465,894 +0.62(+0.45%)
Aug 17, 2022 136.22 137.38 135.72 136.69 431,668 -1.20(-0.87%)
Aug 16, 2022 135.28 138.37 135.14 137.90 443,357 +2.31(+1.70%)
Aug 15, 2022 135.14 135.85 134.34 135.59 377,824 -0.57(-0.42%)
Aug 12, 2022 135.23 136.32 134.32 136.16 390,292 +1.76(+1.31%)
Aug 11, 2022 133.89 135.03 132.78 134.40 545,959 +0.83(+0.62%)
Aug 10, 2022 133.72 134.89 133.31 133.56 484,538 +2.12(+1.61%)
Aug 09, 2022 130.41 131.46 129.97 131.44 643,265 +0.92(+0.70%)
Aug 08, 2022 129.32 131.50 128.52 130.53 625,279 +2.60(+2.03%)
Aug 05, 2022 129.50 130.38 126.58 127.92 1,056,150 -2.38(-1.83%)
Aug 04, 2022 131.03 131.91 130.02 130.31 1,011,104 -1.33(-1.01%)
Aug 03, 2022 131.86 132.49 129.81 131.64 553,321 +0.98(+0.75%)
Aug 02, 2022 130.91 131.27 129.57 130.66 993,381 -0.69(-0.53%)
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.