Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Packaging Corp of America (NY: PKG )

179.15 +3.00 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 131.62 131.87 129.50 129.53 1,214,530 -2.11(-1.60%)
Aug 30, 2022 130.76 132.22 129.18 131.64 675,491 +1.21(+0.93%)
Aug 29, 2022 130.50 131.48 129.48 130.43 391,002 -1.01(-0.77%)
Aug 26, 2022 136.00 136.00 131.28 131.44 375,069 -4.37(-3.22%)
Aug 25, 2022 132.94 135.84 132.76 135.81 398,287 +3.41(+2.57%)
Aug 24, 2022 133.19 133.53 131.75 132.41 540,938 -1.11(-0.83%)
Aug 23, 2022 133.00 134.42 133.00 133.52 408,330 +0.68(+0.51%)
Aug 22, 2022 133.43 133.46 131.77 132.84 451,464 -2.61(-1.93%)
Aug 19, 2022 136.72 137.32 134.95 135.45 624,045 -1.86(-1.36%)
Aug 18, 2022 136.40 137.63 135.34 137.31 465,894 +0.62(+0.45%)
Aug 17, 2022 136.22 137.38 135.72 136.69 431,668 -1.20(-0.87%)
Aug 16, 2022 135.28 138.37 135.14 137.90 443,357 +2.31(+1.70%)
Aug 15, 2022 135.14 135.85 134.34 135.59 377,824 -0.57(-0.42%)
Aug 12, 2022 135.23 136.32 134.32 136.16 390,292 +1.76(+1.31%)
Aug 11, 2022 133.89 135.03 132.78 134.40 545,959 +0.83(+0.62%)
Aug 10, 2022 133.72 134.89 133.31 133.56 484,538 +2.12(+1.61%)
Aug 09, 2022 130.41 131.46 129.97 131.44 643,265 +0.92(+0.70%)
Aug 08, 2022 129.32 131.50 128.52 130.53 625,279 +2.60(+2.03%)
Aug 05, 2022 129.50 130.38 126.58 127.92 1,056,150 -2.38(-1.83%)
Aug 04, 2022 131.03 131.91 130.02 130.31 1,011,104 -1.33(-1.01%)
Aug 03, 2022 131.86 132.49 129.81 131.64 553,321 +0.98(+0.75%)
Aug 02, 2022 130.91 131.27 129.57 130.66 993,381 -0.69(-0.53%)
Aug 01, 2022 132.21 133.24 130.89 131.35 924,836 -1.67(-1.26%)
Jul 29, 2022 133.40 133.82 131.91 133.02 1,418,474 +0.43(+0.32%)
Jul 28, 2022 132.80 133.93 130.88 132.60 627,759 +0.79(+0.60%)
Jul 27, 2022 129.60 132.14 128.99 131.81 762,265 +2.27(+1.75%)
Jul 26, 2022 133.72 134.21 127.03 129.54 1,163,758 -6.60(-4.85%)
Jul 25, 2022 134.26 136.50 133.60 136.15 1,072,666 +2.18(+1.63%)
Jul 22, 2022 134.79 135.31 133.72 133.96 493,423 -0.25(-0.19%)
Jul 21, 2022 131.32 134.29 130.87 134.22 613,256 +2.69(+2.04%)
Jul 20, 2022 130.50 131.81 129.83 131.53 421,581 +0.71(+0.54%)
Jul 19, 2022 128.30 131.44 127.97 130.82 478,668 +3.77(+2.97%)
Jul 18, 2022 129.35 129.75 126.58 127.05 750,663 -1.43(-1.11%)
Jul 15, 2022 130.04 130.16 127.98 128.47 503,081 +0.34(+0.27%)
Jul 14, 2022 127.20 128.89 126.59 128.13 530,154 -1.48(-1.14%)
Jul 13, 2022 128.62 130.24 128.25 129.61 513,710 -1.07(-0.82%)
Jul 12, 2022 130.39 131.94 130.39 130.68 724,234 +0.28(+0.22%)
Jul 11, 2022 130.97 132.57 129.71 130.39 503,883 -1.87(-1.42%)
Jul 08, 2022 134.57 134.57 131.65 132.27 633,832 -1.68(-1.26%)
Jul 07, 2022 132.23 134.52 132.07 133.95 775,304 +2.94(+2.25%)
Jul 06, 2022 130.32 131.59 128.17 131.01 642,376 +1.25(+0.96%)
Jul 05, 2022 129.71 129.92 127.81 129.76 698,202 -1.50(-1.15%)
Jul 01, 2022 129.50 131.77 127.55 131.26 949,602 +1.18(+0.91%)
Jun 30, 2022 129.82 130.44 128.17 130.08 917,287 -1.34(-1.02%)
Jun 29, 2022 132.45 132.45 130.54 131.43 591,625 -0.03(-0.02%)
Jun 28, 2022 134.33 135.34 131.38 131.45 574,254 -2.59(-1.93%)
Jun 27, 2022 133.43 135.13 133.02 134.05 658,028 +1.03(+0.78%)
Jun 24, 2022 129.39 133.16 129.12 133.01 1,252,712 +4.54(+3.53%)
Jun 23, 2022 128.76 129.62 126.58 128.47 619,559 -0.76(-0.59%)
Jun 22, 2022 130.13 131.67 128.44 129.23 664,038 -2.75(-2.09%)
Jun 21, 2022 132.82 134.40 131.29 131.98 839,704 -0.16(-0.12%)
Jun 17, 2022 134.47 135.23 131.28 132.14 1,178,982 -1.67(-1.25%)
Jun 16, 2022 136.84 136.86 132.54 133.82 585,849 -5.47(-3.93%)
Jun 15, 2022 140.45 141.36 137.40 139.29 793,365 +0.00(+0.00%)
Jun 14, 2022 134.71 139.55 134.54 139.29 1,011,275 +4.55(+3.38%)
Jun 13, 2022 139.43 139.75 134.07 134.74 742,810 -7.34(-5.17%)
Jun 10, 2022 144.12 144.12 141.76 142.08 624,058 -4.37(-2.98%)
Jun 09, 2022 148.05 149.09 146.33 146.45 560,370 -3.25(-2.17%)
Jun 08, 2022 151.16 152.80 148.83 149.69 530,159 -2.51(-1.65%)
Jun 07, 2022 149.72 152.55 149.29 152.21 565,363 +1.37(+0.91%)
Jun 06, 2022 150.13 151.19 149.00 150.84 583,742 +1.61(+1.08%)
Jun 03, 2022 148.94 150.21 148.56 149.23 348,882 -0.53(-0.36%)
Jun 02, 2022 148.76 149.96 146.20 149.76 642,770 +2.08(+1.41%)
Jun 01, 2022 147.26 148.35 144.33 147.68 663,031 +0.18(+0.12%)
May 31, 2022 148.62 149.33 146.66 147.50 1,374,634 -2.46(-1.64%)
May 27, 2022 147.81 150.03 146.86 149.96 735,468 +3.27(+2.23%)
May 26, 2022 144.80 147.50 144.80 146.68 534,951 +2.88(+2.00%)
May 25, 2022 141.70 144.94 141.70 143.81 612,959 +1.52(+1.07%)
May 24, 2022 143.12 143.51 138.70 142.29 591,312 -1.14(-0.80%)
May 23, 2022 141.18 144.01 140.88 143.43 572,929 +3.64(+2.60%)
May 20, 2022 142.60 142.80 137.71 139.79 931,786 -1.34(-0.95%)
May 19, 2022 141.19 142.81 139.01 141.13 929,465 -0.50(-0.35%)
May 18, 2022 147.82 147.82 141.11 141.63 832,530 -7.24(-4.86%)
May 17, 2022 148.16 149.69 146.83 148.87 574,817 +3.00(+2.06%)
May 16, 2022 146.03 146.40 144.25 145.87 793,269 +0.13(+0.09%)
May 13, 2022 147.66 149.75 144.99 145.74 741,955 -1.04(-0.71%)
May 12, 2022 149.32 149.32 144.95 146.78 684,941 -2.18(-1.46%)
May 11, 2022 149.75 152.23 148.72 148.95 523,463 -1.30(-0.87%)
May 10, 2022 151.82 152.48 147.04 150.26 858,642 -0.53(-0.35%)
May 09, 2022 151.16 153.29 150.30 150.78 526,839 -1.58(-1.04%)
May 06, 2022 152.18 153.20 150.45 152.37 515,720 -0.54(-0.36%)
May 05, 2022 153.80 155.18 151.50 152.91 513,901 -2.40(-1.55%)
May 04, 2022 152.09 155.41 151.90 155.31 596,529 +3.68(+2.42%)
May 03, 2022 150.74 152.76 150.34 151.64 835,363 +1.52(+1.01%)
May 02, 2022 152.10 152.23 148.28 150.12 653,265 -1.03(-0.68%)
Apr 29, 2022 153.13 153.63 150.44 151.15 680,901 -1.58(-1.03%)
Apr 28, 2022 152.30 153.18 150.06 152.72 602,666 +1.13(+0.74%)
Apr 27, 2022 150.75 153.47 149.25 151.60 625,246 +2.07(+1.39%)
Apr 26, 2022 151.57 154.62 149.21 149.53 799,696 -2.67(-1.76%)
Apr 25, 2022 150.49 152.96 148.78 152.20 706,443 +1.04(+0.69%)
Apr 22, 2022 154.97 155.21 151.09 151.16 483,385 -4.55(-2.92%)
Apr 21, 2022 156.87 158.02 155.61 155.71 497,609 -0.88(-0.56%)
Apr 20, 2022 154.74 157.36 154.72 156.59 736,209 +2.84(+1.85%)
Apr 19, 2022 151.35 154.12 150.94 153.75 684,739 +2.95(+1.96%)
Apr 18, 2022 152.69 154.10 150.10 150.79 715,428 -2.09(-1.37%)
Apr 14, 2022 150.28 154.06 149.95 152.88 644,070 +3.22(+2.15%)
Apr 13, 2022 147.36 150.02 147.36 149.67 638,972 +2.46(+1.67%)
Apr 12, 2022 145.28 148.17 144.95 147.21 552,225 +1.93(+1.33%)
Apr 11, 2022 144.51 147.16 144.51 145.28 438,247 +1.47(+1.02%)
Apr 08, 2022 142.88 144.34 142.07 143.81 517,148 +1.91(+1.35%)
Apr 07, 2022 142.59 143.25 140.74 141.89 1,112,016 -1.08(-0.75%)
Apr 06, 2022 143.60 144.05 140.91 142.97 664,591 -1.53(-1.06%)
Apr 05, 2022 145.07 145.94 143.90 144.50 422,560 -1.01(-0.70%)
Apr 04, 2022 145.27 145.94 143.36 145.51 802,779 -0.56(-0.39%)
Apr 01, 2022 147.49 147.49 144.80 146.07 662,773 -0.33(-0.22%)
Mar 31, 2022 146.68 148.26 146.40 146.40 577,440 -0.71(-0.48%)
Mar 30, 2022 146.66 148.61 146.38 147.12 504,669 +0.45(+0.31%)
Mar 29, 2022 146.84 146.88 144.97 146.66 512,375 +1.13(+0.78%)
Mar 28, 2022 146.49 146.49 144.71 145.53 416,146 -0.89(-0.61%)
Mar 25, 2022 144.00 146.42 142.75 146.42 470,687 +2.97(+2.07%)
Mar 24, 2022 144.32 145.57 143.10 143.45 395,319 +0.13(+0.09%)
Mar 23, 2022 143.44 144.60 142.66 143.32 437,938 -0.60(-0.42%)
Mar 22, 2022 147.78 147.78 143.22 143.92 1,062,122 -2.69(-1.84%)
Mar 21, 2022 147.05 147.94 145.15 146.61 540,205 -0.13(-0.09%)
Mar 18, 2022 147.71 147.71 144.41 146.74 1,457,862 +0.20(+0.13%)
Mar 17, 2022 144.82 146.73 143.37 146.54 572,963 +0.86(+0.59%)
Mar 16, 2022 143.35 146.23 143.22 145.68 803,608 +2.80(+1.96%)
Mar 15, 2022 142.33 143.43 139.81 142.88 986,062 +1.33(+0.94%)
Mar 14, 2022 141.13 142.64 140.27 141.54 796,220 +2.04(+1.47%)
Mar 11, 2022 139.76 140.60 138.61 139.50 620,855 +0.69(+0.50%)
Mar 10, 2022 136.47 139.49 135.97 138.81 743,499 +1.27(+0.92%)
Mar 09, 2022 133.96 138.50 133.25 137.54 1,063,498 +6.38(+4.86%)
Mar 08, 2022 135.91 136.71 130.54 131.16 1,023,025 -4.07(-3.01%)
Mar 07, 2022 139.02 139.74 135.08 135.23 758,628 -4.14(-2.97%)
Mar 04, 2022 136.29 139.62 135.67 139.37 590,874 +0.89(+0.65%)
Mar 03, 2022 138.04 139.51 137.32 138.48 527,884 +1.28(+0.93%)
Mar 02, 2022 134.13 137.42 133.83 137.20 799,811 +3.88(+2.91%)
Mar 01, 2022 136.90 137.19 132.96 133.32 777,994 -3.79(-2.77%)
Feb 28, 2022 137.41 138.49 135.01 137.12 760,984 -2.26(-1.62%)
Feb 25, 2022 136.75 140.42 137.96 139.38 857,842 +3.38(+2.49%)
Feb 24, 2022 133.54 136.49 131.45 136.00 1,076,968 +0.68(+0.50%)
Feb 23, 2022 139.16 139.34 135.27 135.32 657,773 -3.54(-2.55%)
Feb 22, 2022 138.85 139.70 137.81 138.86 483,853 +0.55(+0.40%)
Feb 18, 2022 138.31 0 -0.06(-0.04%)
Feb 17, 2022 139.51 139.51 137.88 138.36 794,901 +0.04(+0.03%)
Feb 16, 2022 137.40 138.69 137.15 138.33 439,514 +0.39(+0.28%)
Feb 15, 2022 138.15 139.35 137.20 137.94 744,933 +0.98(+0.71%)
Feb 14, 2022 137.96 137.96 135.62 136.96 1,097,451 -0.72(-0.52%)
Feb 11, 2022 138.29 139.41 137.12 137.68 804,619 -0.86(-0.62%)
Feb 10, 2022 139.91 141.40 138.21 138.53 725,535 -2.19(-1.56%)
Feb 09, 2022 140.52 141.83 140.52 140.72 508,160 +0.52(+0.37%)
Feb 08, 2022 139.66 140.76 137.83 140.20 866,217 +1.97(+1.42%)
Feb 07, 2022 136.62 139.41 135.84 138.23 939,344 +1.60(+1.17%)
Feb 04, 2022 137.34 138.85 136.03 136.63 655,646 -1.41(-1.02%)
Feb 03, 2022 136.86 138.04 765,912 +0.86(+0.62%)
Feb 02, 2022 138.99 139.24 136.80 137.18 706,769 -2.05(-1.47%)
Feb 01, 2022 140.27 140.40 137.19 139.23 818,002 -1.09(-0.78%)
Jan 31, 2022 137.19 140.61 140.32 2,233,142 +4.73(+3.49%)
Jan 28, 2022 134.12 136.76 133.44 135.59 1,548,798 +1.92(+1.44%)
Jan 27, 2022 132.57 139.49 132.37 133.67 2,180,405 +9.40(+7.56%)
Jan 26, 2022 125.38 127.17 122.91 124.27 983,206 -1.52(-1.21%)
Jan 25, 2022 125.24 128.08 124.38 125.79 1,023,855 -1.44(-1.13%)
Jan 24, 2022 123.42 127.59 122.77 127.22 989,968 +1.91(+1.52%)
Jan 21, 2022 126.23 127.70 124.61 125.31 711,651 -0.65(-0.52%)
Jan 20, 2022 127.55 128.41 125.90 125.97 476,104 -1.77(-1.39%)
Jan 19, 2022 126.27 127.95 125.51 127.73 527,293 +2.58(+2.06%)
Jan 18, 2022 127.40 127.61 123.94 125.16 792,399 -2.76(-2.16%)
Jan 14, 2022 127.91 0 +0.15(+0.12%)
Jan 13, 2022 125.23 128.24 124.84 127.76 633,968 +2.94(+2.35%)
Jan 12, 2022 126.81 127.00 123.90 124.83 657,669 -1.78(-1.41%)
Jan 11, 2022 127.25 127.25 125.39 126.61 540,824 -0.06(-0.04%)
Jan 10, 2022 128.90 129.22 125.30 126.66 577,214 -1.75(-1.36%)
Jan 07, 2022 127.86 129.59 127.71 128.41 587,221 +0.82(+0.64%)
Jan 06, 2022 130.38 130.61 127.20 127.59 762,054 -1.87(-1.45%)
Jan 05, 2022 129.24 130.74 128.13 129.47 928,396 +0.88(+0.69%)
Jan 04, 2022 125.52 130.25 125.52 128.58 809,856 +3.19(+2.54%)
Jan 03, 2022 127.12 127.30 124.76 125.40 457,080 -1.43(-1.13%)
Dec 31, 2021 125.23 127.21 125.19 126.83 396,830 +1.38(+1.10%)
Dec 30, 2021 126.09 126.45 124.85 125.45 465,361 +0.06(+0.04%)
Dec 29, 2021 124.48 125.71 124.47 125.40 450,130 +1.05(+0.85%)
Dec 28, 2021 123.90 124.77 123.56 124.34 584,556 +0.45(+0.36%)
Dec 27, 2021 122.15 123.93 121.86 123.90 314,912 +1.58(+1.30%)
Dec 23, 2021 122.54 123.72 122.14 122.31 486,542 +0.29(+0.24%)
Dec 22, 2021 121.78 122.83 120.82 122.03 917,408 +0.24(+0.20%)
Dec 21, 2021 120.69 122.83 120.69 121.78 1,593,386 +1.55(+1.29%)
Dec 20, 2021 119.40 120.50 116.24 120.23 1,297,122 -0.90(-0.75%)
Dec 17, 2021 124.47 124.60 120.70 121.13 2,122,042 -3.23(-2.60%)
Dec 16, 2021 122.63 124.92 122.34 124.36 1,086,549 +2.53(+2.07%)
Dec 15, 2021 121.29 121.93 119.83 121.84 559,368 +1.05(+0.87%)
Dec 14, 2021 121.04 121.73 120.50 120.78 798,251 +0.10(+0.08%)
Dec 13, 2021 119.07 121.21 118.51 120.68 692,467 +2.17(+1.83%)
Dec 10, 2021 120.23 120.23 118.34 118.51 771,380 -0.97(-0.81%)
Dec 09, 2021 121.48 122.22 119.35 119.48 1,176,858 -2.78(-2.28%)
Dec 08, 2021 125.45 126.30 122.18 122.26 658,538 -2.89(-2.31%)
Dec 07, 2021 126.35 127.49 125.04 125.16 1,272,612 -0.77(-0.61%)
Dec 06, 2021 124.52 126.51 124.27 125.92 996,008 +2.75(+2.24%)
Dec 03, 2021 121.98 123.61 121.52 123.17 1,139,239 +1.19(+0.98%)
Dec 02, 2021 120.22 122.57 120.22 121.98 736,669 +2.23(+1.86%)
Dec 01, 2021 121.31 123.00 119.69 119.75 790,187 -1.00(-0.83%)
Nov 30, 2021 122.39 123.03 120.32 120.75 1,244,139 -2.88(-2.33%)
Nov 29, 2021 124.47 124.83 123.13 123.62 725,283 +0.12(+0.10%)
Nov 26, 2021 120.68 124.48 120.29 123.50 751,247 +1.34(+1.10%)
Nov 24, 2021 123.91 124.06 121.65 122.16 790,426 -2.39(-1.92%)
Nov 23, 2021 124.70 125.86 124.33 124.55 456,367 +0.33(+0.27%)
Nov 22, 2021 123.47 125.61 122.89 124.22 1,078,924 +1.16(+0.94%)
Nov 19, 2021 122.41 123.89 122.06 123.06 1,019,630 +0.44(+0.36%)
Nov 18, 2021 124.29 123.15 122.33 122.61 845,142 -1.83(-1.47%)
Nov 17, 2021 124.27 124.96 122.51 124.45 644,820 +0.03(+0.02%)
Nov 16, 2021 124.86 125.67 124.36 124.42 368,271 -0.24(-0.19%)
Nov 15, 2021 125.28 125.56 124.49 124.66 537,128 -0.25(-0.20%)
Nov 12, 2021 125.31 125.77 124.29 124.91 279,160 -0.01(-0.01%)
Nov 11, 2021 125.31 125.81 124.68 124.92 350,052 -0.32(-0.26%)
Nov 10, 2021 123.97 125.64 125.24 783,287 +1.17(+0.94%)
Nov 09, 2021 123.92 125.00 122.90 124.08 593,923 -0.17(-0.13%)
Nov 08, 2021 125.65 126.22 124.02 124.24 583,841 -0.93(-0.75%)
Nov 05, 2021 125.00 126.62 124.71 125.18 340,188 +0.91(+0.73%)
Nov 04, 2021 124.83 126.51 123.79 124.27 477,792 -0.91(-0.72%)
Nov 03, 2021 123.36 125.64 123.25 125.18 604,822 +1.54(+1.25%)
Nov 02, 2021 125.23 125.54 122.91 123.63 580,635 -1.61(-1.28%)
Nov 01, 2021 126.17 126.59 125.09 125.24 434,678 -1.78(-1.40%)
Oct 29, 2021 127.79 128.91 126.72 127.02 563,980 -1.32(-1.03%)
Oct 28, 2021 125.94 128.47 124.83 128.34 891,854 +3.14(+2.51%)
Oct 27, 2021 125.81 125.94 122.91 125.19 945,030 -0.58(-0.46%)
Oct 26, 2021 125.99 125.78 1,352,575 +1.95(+1.58%)
Oct 25, 2021 123.91 126.00 123.08 123.83 1,781,240 -0.07(-0.05%)
Oct 22, 2021 125.06 126.45 123.87 123.89 863,973 -0.70(-0.56%)
Oct 21, 2021 125.08 125.55 123.67 124.59 983,807 -0.73(-0.58%)
Oct 20, 2021 122.85 126.56 122.85 125.32 540,041 +2.48(+2.02%)
Oct 19, 2021 124.01 124.06 122.14 122.85 767,274 -1.16(-0.94%)
Oct 18, 2021 123.29 126.03 122.67 124.01 532,872 +0.38(+0.31%)
Oct 15, 2021 129.30 129.60 123.29 123.63 1,153,868 -4.99(-3.88%)
Oct 14, 2021 127.59 129.31 126.33 128.62 678,667 +1.73(+1.36%)
Oct 13, 2021 129.01 129.96 124.37 126.90 889,764 -2.12(-1.64%)
Oct 12, 2021 128.09 130.05 127.41 129.01 556,299 +1.33(+1.04%)
Oct 11, 2021 128.76 130.43 127.60 127.68 804,597 -0.96(-0.75%)
Oct 08, 2021 131.92 132.92 128.17 128.64 821,548 -3.27(-2.48%)
Oct 07, 2021 131.78 133.03 131.38 131.92 690,169 +1.35(+1.03%)
Oct 06, 2021 130.09 131.15 128.13 130.57 583,629 -0.47(-0.36%)
Oct 05, 2021 128.90 131.87 127.79 131.04 576,732 +2.15(+1.66%)
Oct 04, 2021 128.52 129.93 128.06 128.89 542,197 +0.23(+0.18%)
Oct 01, 2021 127.14 129.49 125.85 128.66 513,904 +1.58(+1.24%)
Sep 30, 2021 131.21 131.26 127.03 127.08 741,600 -3.64(-2.79%)
Sep 29, 2021 131.34 132.06 130.50 130.72 447,037 -0.60(-0.46%)
Sep 28, 2021 133.08 133.31 131.09 131.32 410,856 -1.48(-1.11%)
Sep 27, 2021 130.95 133.47 130.95 132.81 395,439 +1.63(+1.24%)
Sep 24, 2021 131.68 132.73 131.14 131.18 294,624 -0.76(-0.57%)
Sep 23, 2021 131.17 132.52 131.12 131.94 486,930 +1.80(+1.39%)
Sep 22, 2021 128.57 131.12 128.55 130.13 539,170 +2.52(+1.97%)
Sep 21, 2021 129.65 129.76 127.55 127.62 530,530 -1.57(-1.22%)
Sep 20, 2021 128.74 129.57 127.69 129.19 668,625 -1.20(-0.92%)
Sep 17, 2021 132.15 132.34 129.86 130.39 1,447,011 -2.49(-1.87%)
Sep 16, 2021 135.00 135.13 132.50 132.88 1,219,614 -2.15(-1.60%)
Sep 15, 2021 136.97 137.26 134.75 135.03 818,082 -2.07(-1.51%)
Sep 14, 2021 139.77 139.77 136.73 137.10 622,831 -2.22(-1.59%)
Sep 13, 2021 140.41 140.41 138.44 139.32 593,435 -0.13(-0.09%)
Sep 10, 2021 139.90 141.26 139.32 139.45 475,367 +0.10(+0.07%)
Sep 09, 2021 139.02 139.90 138.97 139.35 849,805 +0.03(+0.02%)
Sep 08, 2021 138.78 139.90 137.98 139.32 692,807 +0.07(+0.05%)
Sep 07, 2021 140.09 140.09 138.92 139.25 692,695 -0.78(-0.56%)
Sep 03, 2021 140.31 140.87 139.51 140.03 825,648 -0.79(-0.56%)
Sep 02, 2021 142.20 143.09 140.21 140.82 1,437,834 -0.58(-0.41%)
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.