Skip to main content

Packaging Corp of America (NY: PKG )

189.78 +0.84 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.