Packaging Corp of America (NY: PKG )

185.88 +0.84 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 185.71 186.76 184.50 185.88 501,322 +0.84(+0.45%)
Jun 17, 2024 183.34 185.20 182.01 185.04 398,458 +2.36(+1.29%)
Jun 14, 2024 183.18 184.53 182.01 182.68 269,613 -1.19(-0.65%)
Jun 13, 2024 183.15 184.32 181.72 183.87 355,612 +0.31(+0.17%)
Jun 12, 2024 184.18 184.75 183.07 183.56 318,350 +0.72(+0.39%)
Jun 11, 2024 183.02 183.28 181.25 182.85 371,739 -0.32(-0.17%)
Jun 10, 2024 181.94 183.26 180.93 183.16 505,834 +0.82(+0.45%)
Jun 07, 2024 180.92 183.51 180.22 182.34 491,563 +0.49(+0.27%)
Jun 06, 2024 181.22 182.57 179.76 181.85 451,283 +0.37(+0.20%)
Jun 05, 2024 180.42 181.63 178.52 181.49 415,244 +0.69(+0.38%)
Jun 04, 2024 180.40 181.63 180.16 180.80 411,863 -0.83(-0.46%)
Jun 03, 2024 182.82 182.82 179.74 181.63 399,210 -0.62(-0.34%)
May 31, 2024 180.09 182.28 180.09 182.25 918,564 +2.00(+1.11%)
May 30, 2024 178.56 180.61 177.96 180.25 427,617 +2.31(+1.30%)
May 29, 2024 179.15 179.15 176.98 177.95 435,935 -1.75(-0.97%)
May 28, 2024 181.79 182.99 179.63 179.70 420,062 -2.83(-1.55%)
May 24, 2024 180.43 182.59 178.74 182.53 397,019 +3.51(+1.96%)
May 23, 2024 180.46 180.46 178.39 179.02 676,484 -1.05(-0.58%)
May 22, 2024 179.81 181.33 179.81 180.08 378,019 -0.55(-0.30%)
May 21, 2024 180.68 181.68 178.29 180.62 564,745 +0.29(+0.16%)
May 20, 2024 181.76 182.86 180.10 180.33 475,424 -1.56(-0.86%)
May 17, 2024 181.76 182.07 180.72 181.89 497,106 +0.72(+0.40%)
May 16, 2024 180.78 181.49 179.82 181.17 398,382 +0.37(+0.20%)
May 15, 2024 181.16 181.16 179.83 180.80 666,626 +0.39(+0.22%)
May 14, 2024 181.01 181.18 179.33 180.41 658,368 +0.21(+0.12%)
May 13, 2024 178.72 180.22 178.20 180.21 310,744 +2.02(+1.13%)
May 10, 2024 179.49 179.49 177.39 178.19 349,935 -0.97(-0.54%)
May 09, 2024 177.78 179.29 176.93 179.16 315,112 +1.83(+1.03%)
May 08, 2024 177.60 178.45 176.92 177.33 420,183 -0.61(-0.34%)
May 07, 2024 175.22 179.36 175.22 177.94 574,573 +2.98(+1.70%)
May 06, 2024 176.28 176.76 174.56 174.96 674,589 -0.12(-0.07%)
May 03, 2024 175.07 175.82 173.65 175.08 478,476 +0.92(+0.53%)
May 02, 2024 174.29 174.92 172.97 174.16 484,645 +1.13(+0.65%)
May 01, 2024 172.21 175.27 171.21 173.02 574,490 +1.21(+0.71%)
Apr 30, 2024 173.81 175.34 171.56 171.81 543,306 -4.04(-2.30%)
Apr 29, 2024 175.16 179.47 175.16 175.85 917,105 +4.17(+2.43%)
Apr 26, 2024 171.10 172.35 170.49 171.68 500,675 +1.59(+0.93%)
Apr 25, 2024 171.53 171.94 168.64 170.09 545,514 -2.65(-1.54%)
Apr 24, 2024 170.83 173.73 169.87 172.75 876,970 +3.02(+1.78%)
Apr 23, 2024 168.55 172.67 167.86 169.73 1,446,614 -8.35(-4.69%)
Apr 22, 2024 178.43 179.27 175.00 178.08 693,830 -0.60(-0.33%)
Apr 19, 2024 176.71 179.69 176.49 178.68 2,546,378 +1.63(+0.92%)
Apr 18, 2024 178.20 178.20 176.12 177.05 536,520 -0.26(-0.15%)
Apr 17, 2024 179.68 180.92 177.10 177.31 645,435 -1.06(-0.60%)
Apr 16, 2024 179.04 179.92 177.32 178.37 667,779 -0.78(-0.43%)
Apr 15, 2024 184.72 186.72 178.95 179.14 609,736 -1.83(-1.01%)
Apr 12, 2024 178.26 182.76 177.22 180.97 519,613 -4.05(-2.19%)
Apr 11, 2024 186.56 186.83 184.99 185.02 435,872 -1.53(-0.82%)
Apr 10, 2024 187.17 187.75 184.89 186.55 432,555 -2.03(-1.07%)
Apr 09, 2024 189.74 189.98 186.67 188.58 456,333 -0.84(-0.45%)
Apr 08, 2024 187.99 189.45 186.47 189.42 685,020 +3.02(+1.62%)
Apr 05, 2024 186.65 187.69 185.62 186.40 391,076 +0.01(+0.01%)
Apr 04, 2024 188.71 189.21 185.55 186.39 394,156 -1.01(-0.54%)
Apr 03, 2024 186.12 187.96 186.12 187.41 414,482 +1.17(+0.63%)
Apr 02, 2024 186.99 187.01 185.02 186.23 380,342 -1.24(-0.66%)
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.