Skip to main content

Packaging Corp of America (NY: PKG )

188.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 187.02 189.02 186.97 188.94 484,136 +2.07(+1.11%)
Mar 26, 2024 187.32 189.32 186.81 186.87 597,937 -0.44(-0.23%)
Mar 25, 2024 184.65 187.66 184.36 187.31 510,757 +2.59(+1.40%)
Mar 22, 2024 185.85 186.13 184.43 184.72 578,432 -0.29(-0.16%)
Mar 21, 2024 184.99 186.54 183.76 185.01 682,341 +0.79(+0.43%)
Mar 20, 2024 183.30 185.11 182.52 184.22 545,269 +0.98(+0.53%)
Mar 19, 2024 181.45 184.91 181.45 183.24 924,493 +2.26(+1.25%)
Mar 18, 2024 182.38 182.94 180.54 180.98 526,319 -1.93(-1.06%)
Mar 15, 2024 182.27 184.70 182.23 182.91 2,085,041 -0.10(-0.05%)
Mar 14, 2024 183.16 183.73 181.89 183.01 505,070 -1.41(-0.76%)
Mar 13, 2024 187.50 187.86 183.71 184.42 620,999 -2.30(-1.23%)
Mar 12, 2024 187.54 188.38 185.50 186.72 390,025 -0.96(-0.51%)
Mar 11, 2024 185.52 188.13 183.65 187.68 544,118 +1.60(+0.86%)
Mar 08, 2024 185.41 186.76 184.49 186.08 461,204 +1.25(+0.68%)
Mar 07, 2024 184.72 185.41 184.72 184.83 776,524 +1.49(+0.81%)
Mar 06, 2024 185.42 185.50 181.88 183.34 857,019 -1.14(-0.62%)
Mar 05, 2024 184.79 186.05 183.73 184.48 597,843 -0.95(-0.51%)
Mar 04, 2024 183.78 188.61 182.31 185.43 973,912 +5.24(+2.91%)
Mar 01, 2024 180.47 182.98 179.41 180.19 498,930 -1.00(-0.55%)
Feb 29, 2024 178.00 183.95 178.00 181.19 1,822,192 +4.83(+2.74%)
Feb 28, 2024 174.02 176.42 173.41 176.36 411,207 +1.58(+0.90%)
Feb 27, 2024 174.70 175.10 173.54 174.78 346,652 +0.70(+0.40%)
Feb 26, 2024 175.30 175.30 173.09 174.08 445,803 -1.33(-0.76%)
Feb 23, 2024 173.42 175.84 173.42 175.41 644,817 +2.21(+1.28%)
Feb 22, 2024 171.61 174.15 171.41 173.20 801,933 +1.66(+0.97%)
Feb 21, 2024 169.52 171.65 169.50 171.54 688,417 +1.93(+1.14%)
Feb 20, 2024 167.93 172.27 167.60 169.61 733,638 +1.63(+0.97%)
Feb 16, 2024 166.02 168.68 166.02 167.98 623,833 +1.08(+0.65%)
Feb 15, 2024 165.49 167.37 165.20 166.90 438,047 +1.50(+0.91%)
Feb 14, 2024 165.22 166.24 164.20 165.40 493,870 +0.57(+0.35%)
Feb 13, 2024 166.56 167.31 163.68 164.83 517,397 -3.38(-2.01%)
Feb 12, 2024 168.76 169.72 168.06 168.21 286,971 -0.12(-0.07%)
Feb 09, 2024 166.75 168.39 166.20 168.33 474,501 +1.46(+0.87%)
Feb 08, 2024 165.94 167.43 164.59 166.87 532,069 +1.56(+0.94%)
Feb 07, 2024 164.56 165.62 163.29 165.31 589,368 +2.28(+1.40%)
Feb 06, 2024 162.41 163.76 161.55 163.03 689,531 +0.45(+0.28%)
Feb 05, 2024 160.26 163.17 159.57 162.58 801,118 +1.21(+0.75%)
Feb 02, 2024 161.87 162.95 160.23 161.37 805,509 -1.77(-1.08%)
Feb 01, 2024 166.63 167.00 162.71 163.14 1,055,092 -2.74(-1.65%)
Jan 31, 2024 169.42 169.84 164.80 165.88 1,862,871 -3.19(-1.89%)
Jan 30, 2024 169.15 170.41 167.90 169.07 619,199 -0.63(-0.37%)
Jan 29, 2024 171.12 171.22 168.86 169.70 790,499 -2.26(-1.31%)
Jan 26, 2024 172.60 173.50 171.07 171.96 700,909 +0.28(+0.16%)
Jan 25, 2024 172.47 176.97 170.99 171.68 1,508,523 +6.67(+4.04%)
Jan 24, 2024 167.30 167.95 164.80 165.01 859,594 -1.48(-0.89%)
Jan 23, 2024 166.50 167.09 165.02 166.49 674,143 +1.25(+0.76%)
Jan 22, 2024 163.74 165.31 162.86 165.24 539,845 +0.86(+0.52%)
Jan 19, 2024 164.42 165.03 162.74 164.38 509,015 +0.08(+0.05%)
Jan 18, 2024 164.16 164.80 162.32 164.30 711,365 +0.03(+0.02%)
Jan 17, 2024 163.79 165.23 162.94 164.27 448,529 -0.82(-0.50%)
Jan 16, 2024 165.24 165.46 163.68 165.09 598,760 -1.07(-0.64%)
Jan 12, 2024 167.32 167.33 165.01 166.16 382,191 -0.30(-0.18%)
Jan 11, 2024 166.49 167.32 164.50 166.46 624,657 +0.51(+0.31%)
Jan 10, 2024 166.65 167.69 165.25 165.95 534,871 -1.19(-0.71%)
Jan 09, 2024 167.85 168.20 165.67 167.14 518,191 -1.49(-0.88%)
Jan 08, 2024 167.87 169.01 167.08 168.63 764,737 +0.88(+0.52%)
Jan 05, 2024 165.32 168.11 164.50 167.75 1,011,054 +2.08(+1.26%)
Jan 04, 2024 163.83 166.09 163.76 165.67 786,638 +2.02(+1.23%)
Jan 03, 2024 162.89 164.53 161.93 163.65 821,763 -0.24(-0.15%)
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.