Skip to main content

Packaging Corp of America (NY: PKG )

189.89 +0.95 (+0.50%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 94.11 95.02 93.63 93.63 492,477 -0.24(-0.26%)
Jun 28, 2018 94.47 94.50 92.89 93.87 502,946 -0.59(-0.62%)
Jun 27, 2018 96.20 96.73 94.41 94.46 653,273 -1.54(-1.61%)
Jun 26, 2018 96.32 96.43 95.43 96.00 581,865 -0.25(-0.26%)
Jun 25, 2018 96.47 96.57 95.43 96.25 931,687 -0.30(-0.31%)
Jun 22, 2018 96.41 97.42 96.00 96.55 1,766,788 +0.95(+1.00%)
Jun 21, 2018 97.75 98.08 95.46 95.59 1,073,003 -2.24(-2.29%)
Jun 20, 2018 98.43 98.45 97.30 97.84 623,332 +0.08(+0.09%)
Jun 19, 2018 98.64 98.80 97.43 97.76 1,152,855 -1.97(-1.97%)
Jun 18, 2018 98.83 99.96 98.37 99.72 1,241,286 +0.03(+0.03%)
Jun 15, 2018 101.16 97.84 99.69 1,327,514 -1.47(-1.45%)
Jun 14, 2018 101.02 101.67 100.92 101.16 979,456 +0.70(+0.69%)
Jun 13, 2018 102.76 102.76 99.98 100.46 1,008,104 -2.39(-2.32%)
Jun 12, 2018 103.24 103.76 102.53 102.85 945,436 -0.14(-0.14%)
Jun 11, 2018 102.16 103.40 101.87 102.99 815,711 +0.95(+0.93%)
Jun 08, 2018 102.37 102.62 101.14 102.04 884,127 -0.31(-0.30%)
Jun 07, 2018 102.32 102.76 101.70 102.35 757,576 -0.02(-0.02%)
Jun 06, 2018 102.42 102.37 716,749 +1.61(+1.59%)
Jun 05, 2018 100.33 101.63 100.25 100.76 434,124 +0.58(+0.58%)
Jun 04, 2018 100.50 101.19 100.05 100.18 721,457 +0.30(+0.30%)
Jun 01, 2018 98.68 100.19 98.22 99.88 744,977 +2.11(+2.16%)
May 31, 2018 98.91 98.91 97.73 97.77 1,156,501 -0.77(-0.78%)
May 30, 2018 98.77 99.37 98.41 98.53 729,541 +0.15(+0.15%)
May 29, 2018 99.05 99.48 97.56 98.38 702,842 -1.36(-1.36%)
May 25, 2018 99.74 99.74 99.74 0 -1.66(-1.64%)
May 24, 2018 101.86 102.22 101.09 101.40 716,882 -0.47(-0.46%)
May 23, 2018 102.03 102.27 100.89 101.87 1,007,606 -0.31(-0.30%)
May 22, 2018 101.76 103.14 101.61 102.17 1,188,188 +0.42(+0.41%)
May 21, 2018 101.19 101.86 100.69 101.76 629,506 +0.93(+0.92%)
May 18, 2018 100.03 101.26 99.57 100.83 902,830 +0.71(+0.71%)
May 17, 2018 98.86 100.39 98.86 100.12 1,136,655 +1.07(+1.08%)
May 16, 2018 95.86 99.26 95.70 99.05 979,747 +3.42(+3.58%)
May 15, 2018 96.66 96.68 95.17 95.63 826,306 -1.49(-1.53%)
May 14, 2018 97.34 97.63 96.61 97.12 390,225 +0.08(+0.09%)
May 11, 2018 96.83 97.72 96.48 97.03 574,380 +0.34(+0.35%)
May 10, 2018 96.13 96.93 95.71 96.69 382,395 +0.63(+0.66%)
May 09, 2018 95.06 96.42 94.54 96.06 738,992 +1.41(+1.49%)
May 08, 2018 95.10 95.35 94.17 94.65 731,027 -0.28(-0.30%)
May 07, 2018 95.13 95.43 93.94 94.94 711,391 -0.04(-0.04%)
May 04, 2018 94.05 95.80 93.56 94.98 710,713 +0.39(+0.41%)
May 03, 2018 92.95 95.23 92.66 94.59 1,649,755 +1.32(+1.42%)
May 02, 2018 96.56 96.66 93.12 93.26 1,306,019 -3.53(-3.64%)
May 01, 2018 95.90 96.95 94.45 96.79 1,066,141 +0.53(+0.55%)
Apr 30, 2018 96.84 97.40 95.92 96.26 1,110,440 -0.51(-0.52%)
Apr 27, 2018 97.37 97.79 96.21 96.77 1,145,759 -0.75(-0.77%)
Apr 26, 2018 98.37 98.76 97.10 97.52 1,230,611 -0.59(-0.60%)
Apr 25, 2018 95.55 98.47 93.70 98.11 1,819,317 +3.25(+3.43%)
Apr 24, 2018 98.29 98.70 93.65 94.85 1,199,585 -2.75(-2.82%)
Apr 23, 2018 96.77 97.72 96.77 97.61 1,064,881 +0.98(+1.02%)
Apr 20, 2018 96.86 97.28 96.14 96.63 808,058 -0.05(-0.05%)
Apr 19, 2018 96.59 97.18 95.93 96.68 629,989 +0.01(+0.01%)
Apr 18, 2018 97.00 97.65 96.24 96.67 609,614 +0.22(+0.23%)
Apr 17, 2018 95.37 96.67 94.85 96.44 737,998 +1.66(+1.75%)
Apr 16, 2018 95.29 95.83 94.52 94.79 654,693 +0.32(+0.33%)
Apr 13, 2018 95.03 95.09 94.00 94.47 420,838 +0.14(+0.15%)
Apr 12, 2018 94.25 94.84 93.90 94.33 692,473 +0.57(+0.61%)
Apr 11, 2018 93.92 94.45 92.85 93.75 418,995 -0.93(-0.98%)
Apr 10, 2018 93.62 95.35 93.20 94.69 622,409 +2.30(+2.49%)
Apr 09, 2018 92.24 93.88 91.76 92.39 860,679 +0.75(+0.82%)
Apr 06, 2018 93.11 93.49 91.04 91.64 714,322 -2.51(-2.67%)
Apr 05, 2018 94.24 95.17 94.01 94.15 850,062 +0.70(+0.75%)
Apr 04, 2018 91.65 93.76 91.23 93.46 690,653 +0.35(+0.38%)
Apr 03, 2018 91.72 93.39 91.28 93.11 833,940 +1.64(+1.79%)
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.