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 (%)
Aug 31, 2023 147.08 147.44 146.48 146.75 495,823 -0.29(-0.20%)
Aug 30, 2023 147.03 147.76 146.48 147.05 275,506 +0.34(+0.23%)
Aug 29, 2023 145.53 146.75 145.26 146.71 289,443 +1.22(+0.84%)
Aug 28, 2023 144.49 146.41 144.49 145.49 264,936 +1.75(+1.22%)
Aug 25, 2023 143.03 144.43 142.42 143.74 355,450 +1.44(+1.01%)
Aug 24, 2023 142.78 144.66 142.07 142.30 272,485 -0.81(-0.56%)
Aug 23, 2023 143.13 143.25 142.37 143.11 367,249 +0.33(+0.23%)
Aug 22, 2023 143.24 144.01 142.43 142.78 333,565 -0.17(-0.12%)
Aug 21, 2023 144.72 144.93 142.63 142.95 344,185 -1.71(-1.18%)
Aug 18, 2023 143.43 145.08 143.43 144.66 412,332 +0.28(+0.19%)
Aug 17, 2023 145.82 146.69 143.83 144.39 505,236 -0.60(-0.41%)
Aug 16, 2023 145.23 146.53 144.82 144.99 415,209 -0.39(-0.27%)
Aug 15, 2023 147.01 147.45 145.28 145.38 464,933 -3.08(-2.08%)
Aug 14, 2023 149.50 149.50 148.10 148.46 354,384 -1.16(-0.78%)
Aug 11, 2023 149.66 150.77 149.19 149.63 292,595 -0.81(-0.54%)
Aug 10, 2023 150.82 151.08 149.54 150.43 690,688 +0.64(+0.43%)
Aug 09, 2023 150.31 150.83 149.37 149.79 399,957 -0.26(-0.17%)
Aug 08, 2023 149.07 150.55 147.51 150.05 591,604 -0.59(-0.39%)
Aug 07, 2023 151.81 152.75 149.78 150.64 678,006 -0.83(-0.55%)
Aug 04, 2023 153.31 154.62 151.17 151.47 889,036 -1.31(-0.86%)
Aug 03, 2023 154.14 156.16 151.47 152.78 1,107,630 +0.57(+0.38%)
Aug 02, 2023 150.87 153.74 149.86 152.20 685,185 +1.52(+1.01%)
Aug 01, 2023 150.28 151.71 149.60 150.69 663,980 -0.25(-0.16%)
Jul 31, 2023 150.61 152.15 150.13 150.94 739,987 +0.52(+0.35%)
Jul 28, 2023 152.07 152.94 149.84 150.41 570,097 +0.38(+0.26%)
Jul 27, 2023 149.50 152.95 148.23 150.03 931,645 +1.85(+1.25%)
Jul 26, 2023 149.31 149.41 145.69 148.18 1,400,999 -2.07(-1.38%)
Jul 25, 2023 142.78 151.92 142.23 150.25 2,253,912 +13.76(+10.08%)
Jul 24, 2023 135.49 137.21 134.39 136.49 1,020,509 +1.30(+0.96%)
Jul 21, 2023 133.88 135.37 133.41 135.19 688,048 +1.35(+1.01%)
Jul 20, 2023 134.37 134.78 132.97 133.84 392,697 +0.11(+0.08%)
Jul 19, 2023 133.10 133.88 132.28 133.73 600,003 +0.45(+0.34%)
Jul 18, 2023 131.50 133.35 131.50 133.28 506,014 +1.40(+1.06%)
Jul 17, 2023 131.33 132.52 130.61 131.88 516,806 -0.22(-0.16%)
Jul 14, 2023 131.89 132.55 131.12 132.10 573,554 +0.15(+0.11%)
Jul 13, 2023 131.01 132.45 130.68 131.95 505,559 +0.61(+0.46%)
Jul 12, 2023 131.74 132.38 130.63 131.34 421,772 +0.91(+0.70%)
Jul 11, 2023 130.26 130.91 129.63 130.42 631,555 +0.57(+0.44%)
Jul 10, 2023 129.51 130.91 128.85 129.85 620,339 -0.56(-0.43%)
Jul 07, 2023 127.78 131.57 127.78 130.41 713,213 +2.31(+1.81%)
Jul 06, 2023 127.20 128.49 125.68 128.10 706,564 +0.12(+0.09%)
Jul 05, 2023 128.56 128.59 126.95 127.98 797,343 -2.54(-1.95%)
Jul 03, 2023 129.84 131.40 129.70 130.52 369,278 +0.44(+0.34%)
Jun 30, 2023 129.43 130.67 128.57 130.08 659,211 +0.30(+0.23%)
Jun 29, 2023 126.86 129.92 126.71 129.78 895,336 +2.42(+1.90%)
Jun 28, 2023 129.19 129.54 125.89 127.36 889,446 -2.22(-1.72%)
Jun 27, 2023 128.89 130.41 127.69 129.59 481,186 +0.73(+0.56%)
Jun 26, 2023 127.14 129.40 127.14 128.86 449,687 +2.07(+1.63%)
Jun 23, 2023 127.58 128.40 126.59 126.79 850,355 -1.96(-1.52%)
Jun 22, 2023 129.22 129.22 127.48 128.75 551,004 -0.84(-0.65%)
Jun 21, 2023 128.87 130.66 127.59 129.59 609,986 -0.02(-0.02%)
Jun 20, 2023 129.29 130.72 128.72 129.61 699,871 -0.73(-0.56%)
Jun 16, 2023 130.94 131.76 129.23 130.33 1,766,027 -0.24(-0.18%)
Jun 15, 2023 128.87 131.09 128.51 130.57 469,105 +1.28(+0.99%)
Jun 14, 2023 129.69 131.56 128.80 129.29 620,046 +0.64(+0.50%)
Jun 13, 2023 128.28 130.81 128.09 128.65 865,565 +1.09(+0.86%)
Jun 12, 2023 126.64 128.12 125.34 127.56 530,886 +0.04(+0.03%)
Jun 09, 2023 127.42 128.17 125.97 127.52 418,640 -0.02(-0.02%)
Jun 08, 2023 129.77 129.77 127.06 127.54 663,323 -1.98(-1.53%)
Jun 07, 2023 126.94 129.79 126.30 129.52 529,050 +3.20(+2.53%)
Jun 06, 2023 123.77 126.91 123.77 126.32 520,972 +2.36(+1.90%)
Jun 05, 2023 124.54 125.35 123.20 123.96 881,896 -0.91(-0.73%)
Jun 02, 2023 123.20 124.94 122.70 124.87 943,546 +3.17(+2.60%)
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.