Skip to main content

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, 2017 76.12 77.76 72.99 74.00 2,525,915 +0.29(+0.39%)
Jan 30, 2017 75.06 75.06 73.44 73.71 1,602,525 -1.41(-1.88%)
Jan 27, 2017 75.70 76.01 74.92 75.12 888,492 -0.35(-0.47%)
Jan 26, 2017 75.96 76.21 74.87 75.47 1,094,434 -0.55(-0.72%)
Jan 25, 2017 75.96 76.66 74.66 76.02 1,435,734 +2.10(+2.85%)
Jan 24, 2017 71.40 74.07 71.30 73.92 1,692,328 +3.01(+4.25%)
Jan 23, 2017 69.39 71.01 69.37 70.91 833,410 +1.83(+2.65%)
Jan 20, 2017 69.17 69.81 68.84 69.08 920,734 +0.23(+0.34%)
Jan 19, 2017 69.60 70.34 68.52 68.84 511,043 -0.72(-1.04%)
Jan 18, 2017 68.90 69.77 68.53 69.57 699,786 +0.79(+1.16%)
Jan 17, 2017 69.69 69.69 68.55 68.77 824,493 -1.24(-1.78%)
Jan 13, 2017 70.02 70.02 70.02 0 +0.27(+0.39%)
Jan 12, 2017 70.72 71.28 69.03 69.74 815,262 -1.32(-1.85%)
Jan 11, 2017 70.69 71.67 70.55 71.06 705,368 +0.43(+0.61%)
Jan 10, 2017 70.40 71.11 70.14 70.63 1,073,412 +0.17(+0.24%)
Jan 09, 2017 69.76 71.02 69.31 70.46 1,350,232 +0.46(+0.65%)
Jan 06, 2017 68.53 70.20 68.35 70.00 963,513 +1.50(+2.19%)
Jan 05, 2017 69.33 69.87 67.98 68.50 753,894 -0.83(-1.20%)
Jan 04, 2017 68.59 69.39 68.27 69.33 1,153,353 +1.10(+1.61%)
Jan 03, 2017 68.36 68.96 67.44 68.23 1,312,553 +0.14(+0.21%)
Dec 30, 2016 68.09 68.09 68.09 0 -0.19(-0.28%)
Dec 29, 2016 68.35 68.71 67.92 68.28 685,257 -0.10(-0.15%)
Dec 28, 2016 69.94 70.02 68.22 68.39 491,671 -1.18(-1.70%)
Dec 27, 2016 69.66 69.85 69.40 69.57 721,188 +0.14(+0.21%)
Dec 23, 2016 69.42 69.42 69.42 0 +0.40(+0.58%)
Dec 22, 2016 69.46 69.72 68.58 69.02 469,887 -0.43(-0.61%)
Dec 21, 2016 69.22 69.85 69.03 69.45 999,203 +0.34(+0.49%)
Dec 20, 2016 69.33 69.33 68.62 69.11 731,515 -0.02(-0.03%)
Dec 19, 2016 68.75 69.33 68.68 69.13 1,233,467 +0.23(+0.34%)
Dec 16, 2016 69.00 69.53 68.77 68.90 2,077,863 -0.06(-0.08%)
Dec 15, 2016 68.73 69.69 68.55 68.96 1,789,726 +0.29(+0.43%)
Dec 14, 2016 69.18 69.72 68.40 68.66 966,147 -0.34(-0.50%)
Dec 13, 2016 68.78 69.38 68.25 69.00 738,047 +0.09(+0.13%)
Dec 12, 2016 69.87 70.23 68.53 68.92 1,096,896 -0.72(-1.03%)
Dec 09, 2016 69.61 70.15 69.28 69.63 893,428 +0.04(+0.06%)
Dec 08, 2016 69.70 70.14 69.40 69.59 1,201,176 +0.03(+0.05%)
Dec 07, 2016 69.47 70.46 69.26 69.56 1,484,612 +0.28(+0.40%)
Dec 06, 2016 69.77 69.84 68.55 69.28 862,723 -0.17(-0.24%)
Dec 05, 2016 69.98 70.36 69.32 69.45 1,149,071 +0.06(+0.09%)
Dec 02, 2016 67.95 69.43 67.75 69.39 1,230,611 +1.50(+2.21%)
Dec 01, 2016 67.69 68.18 67.50 67.89 1,074,667 +0.34(+0.51%)
Nov 30, 2016 68.40 68.45 67.51 67.55 964,546 -0.70(-1.03%)
Nov 29, 2016 67.83 68.69 67.62 68.25 969,307 +0.19(+0.28%)
Nov 28, 2016 67.78 68.26 67.63 68.06 1,116,798 -0.02(-0.04%)
Nov 25, 2016 67.65 68.14 67.62 68.08 516,680 +0.57(+0.84%)
Nov 23, 2016 67.51 67.51 67.51 0 +0.04(+0.06%)
Nov 22, 2016 68.89 68.93 67.06 67.47 1,724,921 -1.29(-1.88%)
Nov 21, 2016 69.19 69.33 68.38 68.77 1,108,551 -0.97(-1.39%)
Nov 18, 2016 69.15 69.93 68.82 69.74 798,710 +0.58(+0.84%)
Nov 17, 2016 68.70 69.85 67.98 69.16 1,064,302 +0.84(+1.24%)
Nov 16, 2016 68.73 69.63 68.26 68.31 852,068 -0.16(-0.23%)
Nov 15, 2016 68.10 68.63 67.13 68.47 956,910 -0.04(-0.06%)
Nov 14, 2016 66.26 68.66 66.26 68.51 1,729,764 +2.69(+4.08%)
Nov 11, 2016 65.35 65.90 64.99 65.83 934,076 +0.38(+0.58%)
Nov 10, 2016 66.06 66.89 65.41 65.44 878,225 -0.12(-0.18%)
Nov 09, 2016 63.23 65.96 63.15 65.56 1,113,103 +1.70(+2.66%)
Nov 08, 2016 62.84 64.14 62.84 63.86 863,959 +0.64(+1.01%)
Nov 07, 2016 63.74 64.03 62.49 63.23 1,267,899 +0.22(+0.34%)
Nov 04, 2016 62.62 63.70 62.18 63.01 1,111,631 +0.32(+0.51%)
Nov 03, 2016 63.35 63.39 62.62 62.69 1,146,332 -0.84(-1.33%)
Nov 02, 2016 63.82 64.46 63.51 63.54 793,389 -0.48(-0.75%)
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.