Skip to main content

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 (%)
Mar 31, 2017 73.49 74.59 73.23 74.07 914,721 +0.41(+0.56%)
Mar 30, 2017 72.86 73.82 72.86 73.66 687,224 +0.86(+1.18%)
Mar 29, 2017 73.17 73.50 72.63 72.81 756,354 -0.61(-0.84%)
Mar 28, 2017 71.88 73.91 71.79 73.42 1,049,629 +1.29(+1.79%)
Mar 27, 2017 72.22 72.44 71.53 72.13 1,387,462 -0.97(-1.33%)
Mar 24, 2017 74.21 74.47 72.63 73.10 933,040 -1.64(-2.20%)
Mar 23, 2017 74.48 75.39 74.10 74.74 533,958 +0.26(+0.35%)
Mar 22, 2017 74.11 74.55 73.57 74.48 1,332,773 +0.47(+0.63%)
Mar 21, 2017 76.45 76.81 73.55 74.01 850,177 -2.32(-3.04%)
Mar 20, 2017 74.97 76.45 74.43 76.33 934,137 +1.66(+2.22%)
Mar 17, 2017 74.77 75.11 74.49 74.67 2,884,795 -0.04(-0.05%)
Mar 16, 2017 75.48 75.51 74.49 74.71 848,680 -0.40(-0.53%)
Mar 15, 2017 74.32 75.55 74.28 75.11 1,023,322 +0.85(+1.14%)
Mar 14, 2017 74.16 74.76 73.84 74.26 727,816 -0.14(-0.18%)
Mar 13, 2017 74.65 74.65 74.03 74.40 911,985 +0.38(+0.51%)
Mar 10, 2017 74.95 75.58 73.89 74.02 959,166 -0.48(-0.65%)
Mar 09, 2017 74.65 74.97 74.07 74.50 838,413 -0.15(-0.20%)
Mar 08, 2017 74.54 75.17 74.39 74.65 991,431 +0.42(+0.56%)
Mar 07, 2017 74.28 74.76 73.60 74.23 1,468,190 +0.09(+0.12%)
Mar 06, 2017 75.19 75.42 73.51 74.15 923,229 -1.12(-1.49%)
Mar 03, 2017 75.35 75.61 74.64 75.27 840,384 +0.19(+0.26%)
Mar 02, 2017 75.28 75.40 74.77 75.08 1,078,876 -0.20(-0.27%)
Mar 01, 2017 74.96 75.44 74.55 75.28 1,410,113 +1.06(+1.43%)
Feb 28, 2017 75.01 75.47 74.02 74.22 1,210,007 -0.99(-1.31%)
Feb 27, 2017 75.04 75.63 74.80 75.21 879,454 +0.17(+0.22%)
Feb 24, 2017 75.22 75.60 74.63 75.04 765,656 -0.43(-0.57%)
Feb 23, 2017 76.12 76.46 74.96 75.47 975,488 -0.01(-0.01%)
Feb 22, 2017 76.60 76.80 75.20 75.48 1,551,765 -1.45(-1.89%)
Feb 21, 2017 76.44 77.09 76.19 76.93 900,104 +0.44(+0.58%)
Feb 17, 2017 76.49 76.49 76.49 0 -1.09(-1.41%)
Feb 16, 2017 77.03 77.67 76.75 77.58 970,029 +0.93(+1.22%)
Feb 15, 2017 76.63 77.19 76.49 76.65 877,429 +0.26(+0.34%)
Feb 14, 2017 75.82 76.60 75.70 76.39 530,991 +0.22(+0.28%)
Feb 13, 2017 75.82 77.12 75.24 76.18 1,246,036 +0.63(+0.83%)
Feb 10, 2017 75.35 75.88 74.48 75.55 733,498 +0.27(+0.36%)
Feb 09, 2017 75.62 75.45 73.39 75.28 1,444,443 -0.35(-0.46%)
Feb 08, 2017 76.35 76.58 73.03 75.62 3,938,025 -0.72(-0.95%)
Feb 07, 2017 75.59 77.52 75.36 76.35 1,394,232 +0.71(+0.93%)
Feb 06, 2017 74.36 75.82 72.13 75.64 1,496,694 -0.02(-0.02%)
Feb 03, 2017 75.68 76.24 75.25 75.66 900,964 +0.68(+0.91%)
Feb 02, 2017 74.57 75.04 73.13 74.97 1,194,704 +0.22(+0.29%)
Feb 01, 2017 73.85 75.17 73.11 74.76 1,482,310 +0.74(+1.00%)
Jan 31, 2017 76.15 77.78 73.01 74.02 2,525,193 +0.29(+0.39%)
Jan 30, 2017 75.08 75.08 73.46 73.73 1,602,067 -1.41(-1.88%)
Jan 27, 2017 75.72 76.03 74.94 75.14 888,238 -0.35(-0.47%)
Jan 26, 2017 75.99 76.23 74.89 75.50 1,094,121 -0.55(-0.72%)
Jan 25, 2017 75.99 76.68 74.68 76.04 1,435,323 +2.10(+2.85%)
Jan 24, 2017 71.42 74.09 71.32 73.94 1,691,844 +3.01(+4.25%)
Jan 23, 2017 69.41 71.03 69.39 70.93 833,171 +1.83(+2.65%)
Jan 20, 2017 69.19 69.83 68.86 69.10 920,470 +0.23(+0.34%)
Jan 19, 2017 69.62 70.36 68.54 68.86 510,897 -0.72(-1.04%)
Jan 18, 2017 68.92 69.79 68.55 69.59 699,585 +0.79(+1.16%)
Jan 17, 2017 69.71 69.71 68.57 68.79 824,257 -1.24(-1.78%)
Jan 13, 2017 70.04 70.04 70.04 0 +0.27(+0.39%)
Jan 12, 2017 70.74 71.30 69.05 69.76 815,029 -1.32(-1.85%)
Jan 11, 2017 70.71 71.69 70.57 71.08 705,166 +0.43(+0.61%)
Jan 10, 2017 70.42 71.13 70.16 70.65 1,073,105 +0.17(+0.24%)
Jan 09, 2017 69.78 71.04 69.33 70.48 1,349,846 +0.46(+0.65%)
Jan 06, 2017 68.55 70.22 68.37 70.02 963,238 +1.50(+2.19%)
Jan 05, 2017 69.35 69.89 68.00 68.52 753,678 -0.84(-1.20%)
Jan 04, 2017 68.61 69.41 68.29 69.35 1,153,023 +1.10(+1.61%)
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.