Skip to main content

Packaging Corp of America (NY: PKG )

212.40 -0.80 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 160.65 165.53 159.84 164.51 1,892,595 +6.03(+3.81%)
Nov 29, 2023 154.93 159.96 154.77 158.47 902,226 +3.63(+2.35%)
Nov 28, 2023 156.15 156.77 153.60 154.84 759,669 -0.55(-0.35%)
Nov 27, 2023 150.98 159.55 150.38 155.39 1,594,124 +3.50(+2.30%)
Nov 24, 2023 152.11 153.15 151.41 151.90 170,100 +0.90(+0.60%)
Nov 22, 2023 150.60 151.39 149.80 150.99 347,245 +0.69(+0.46%)
Nov 21, 2023 149.97 150.66 148.58 150.30 529,317 +0.41(+0.27%)
Nov 20, 2023 151.50 151.50 145.40 149.89 1,031,786 -2.18(-1.44%)
Nov 17, 2023 153.05 153.44 151.91 152.07 426,875 -0.18(-0.12%)
Nov 16, 2023 154.51 155.81 151.16 152.25 517,189 -2.85(-1.84%)
Nov 15, 2023 154.80 155.93 154.69 155.10 477,972 +0.51(+0.33%)
Nov 14, 2023 151.46 155.23 151.07 154.59 693,392 +4.32(+2.87%)
Nov 13, 2023 151.93 152.39 149.61 150.27 578,595 -2.11(-1.39%)
Nov 10, 2023 151.91 153.38 150.74 152.38 507,456 -0.06(-0.04%)
Nov 09, 2023 153.84 153.84 152.11 152.44 519,028 -0.43(-0.28%)
Nov 08, 2023 153.64 154.01 152.08 152.87 464,685 -0.50(-0.33%)
Nov 07, 2023 153.03 154.16 152.81 153.37 670,660 -0.62(-0.40%)
Nov 06, 2023 154.69 154.81 153.36 153.99 790,988 -0.98(-0.63%)
Nov 03, 2023 153.57 155.86 153.26 154.97 459,340 +2.79(+1.83%)
Nov 02, 2023 151.26 152.63 151.11 152.18 641,453 +1.78(+1.18%)
Nov 01, 2023 150.08 151.92 149.82 150.40 587,213 +0.54(+0.36%)
Oct 31, 2023 149.20 151.63 149.07 149.86 613,884 +1.32(+0.89%)
Oct 30, 2023 148.21 149.29 147.37 148.54 466,462 +1.49(+1.01%)
Oct 27, 2023 147.40 148.10 145.72 147.05 551,864 -0.45(-0.31%)
Oct 26, 2023 145.70 149.73 145.68 147.50 812,408 +1.72(+1.18%)
Oct 25, 2023 146.14 147.37 144.18 145.78 923,437 -0.05(-0.03%)
Oct 24, 2023 143.71 147.77 142.00 145.82 1,316,047 +4.30(+3.04%)
Oct 23, 2023 141.81 142.60 140.82 141.53 1,098,292 +0.06(+0.04%)
Oct 20, 2023 146.36 146.36 141.12 141.47 678,479 -4.96(-3.39%)
Oct 19, 2023 148.97 149.76 145.98 146.43 457,120 -3.43(-2.29%)
Oct 18, 2023 149.97 152.26 149.06 149.86 924,139 +0.18(+0.12%)
Oct 17, 2023 148.09 150.41 147.85 149.68 495,329 +0.42(+0.28%)
Oct 16, 2023 149.53 150.16 149.07 149.26 525,695 +1.05(+0.71%)
Oct 13, 2023 149.38 149.91 147.97 148.21 391,277 -0.23(-0.15%)
Oct 12, 2023 151.01 151.01 147.99 148.44 522,630 -2.65(-1.76%)
Oct 11, 2023 151.81 152.39 149.98 151.09 324,174 -0.31(-0.21%)
Oct 10, 2023 150.94 152.53 150.83 151.41 499,093 +0.88(+0.59%)
Oct 09, 2023 148.39 151.32 148.06 150.52 399,122 +2.14(+1.44%)
Oct 06, 2023 149.37 149.92 148.29 148.38 526,564 -0.99(-0.66%)
Oct 05, 2023 149.52 150.75 148.75 149.37 489,236 -0.76(-0.51%)
Oct 04, 2023 149.44 150.50 148.33 150.13 660,444 +1.63(+1.09%)
Oct 03, 2023 148.65 150.74 147.60 148.51 857,831 -1.58(-1.05%)
Oct 02, 2023 149.81 150.64 148.13 150.08 773,843 -0.26(-0.18%)
Sep 29, 2023 151.31 151.80 150.15 150.35 495,911 -0.22(-0.15%)
Sep 28, 2023 149.06 150.97 148.66 150.57 417,756 +1.85(+1.24%)
Sep 27, 2023 148.11 149.52 147.35 148.72 613,616 +2.71(+1.86%)
Sep 26, 2023 146.83 148.01 145.90 146.01 474,197 -1.69(-1.15%)
Sep 25, 2023 145.92 148.08 147.07 147.70 415,658 +1.75(+1.20%)
Sep 22, 2023 145.93 147.42 145.69 145.95 373,981 +0.49(+0.34%)
Sep 21, 2023 146.79 148.53 145.34 145.46 455,778 -0.30(-0.21%)
Sep 20, 2023 146.73 147.80 145.74 145.76 425,190 -0.76(-0.52%)
Sep 19, 2023 147.59 148.49 145.94 146.52 405,872 -0.83(-0.56%)
Sep 18, 2023 146.11 147.56 145.38 147.35 640,781 +1.94(+1.34%)
Sep 15, 2023 146.14 147.26 144.93 145.40 1,081,224 -0.97(-0.66%)
Sep 14, 2023 145.01 146.44 144.26 146.38 523,289 +3.10(+2.16%)
Sep 13, 2023 142.90 143.86 141.92 143.28 522,677 +0.58(+0.41%)
Sep 12, 2023 142.35 143.52 140.28 142.69 398,911 +0.68(+0.48%)
Sep 11, 2023 143.47 144.04 141.70 142.01 388,284 -0.29(-0.20%)
Sep 08, 2023 140.30 142.37 140.30 142.31 386,680 +1.76(+1.25%)
Sep 07, 2023 141.77 142.47 139.96 140.55 981,838 -0.03(-0.02%)
Sep 06, 2023 141.58 141.89 139.83 140.58 647,372 -0.72(-0.51%)
Sep 05, 2023 144.12 144.28 141.04 141.30 431,184 -3.92(-2.70%)
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.