Skip to main content

Packaging Corp of America (NY: PKG )

182.68 -1.19 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 73.47 74.57 73.21 74.05 914,983 +0.41(+0.56%)
Mar 30, 2017 72.84 73.80 72.84 73.64 687,420 +0.86(+1.18%)
Mar 29, 2017 73.15 73.48 72.61 72.78 756,570 -0.61(-0.84%)
Mar 28, 2017 71.86 73.89 71.77 73.40 1,049,929 +1.29(+1.79%)
Mar 27, 2017 72.20 72.42 71.51 72.11 1,387,859 -0.97(-1.33%)
Mar 24, 2017 74.19 74.45 72.61 73.08 933,307 -1.64(-2.20%)
Mar 23, 2017 74.46 75.37 74.08 74.72 534,111 +0.26(+0.35%)
Mar 22, 2017 74.09 74.53 73.55 74.46 1,333,154 +0.47(+0.63%)
Mar 21, 2017 76.43 76.79 73.53 73.99 850,420 -2.32(-3.04%)
Mar 20, 2017 74.95 76.43 74.41 76.31 934,405 +1.66(+2.22%)
Mar 17, 2017 74.75 75.09 74.47 74.65 2,885,621 -0.04(-0.05%)
Mar 16, 2017 75.46 75.48 74.47 74.69 848,923 -0.40(-0.53%)
Mar 15, 2017 74.30 75.52 74.26 75.09 1,023,615 +0.85(+1.14%)
Mar 14, 2017 74.14 74.74 73.82 74.24 728,024 -0.14(-0.18%)
Mar 13, 2017 74.63 74.63 74.01 74.38 912,246 +0.38(+0.51%)
Mar 10, 2017 74.93 75.56 73.87 74.00 959,441 -0.48(-0.65%)
Mar 09, 2017 74.63 74.94 74.05 74.48 838,653 -0.15(-0.20%)
Mar 08, 2017 74.52 75.14 74.37 74.63 991,715 +0.42(+0.56%)
Mar 07, 2017 74.25 74.74 73.58 74.21 1,468,610 +0.09(+0.12%)
Mar 06, 2017 75.17 75.39 73.49 74.13 923,493 -1.12(-1.49%)
Mar 03, 2017 75.33 75.59 74.62 75.25 840,625 +0.19(+0.26%)
Mar 02, 2017 75.26 75.38 74.75 75.06 1,079,185 -0.20(-0.27%)
Mar 01, 2017 74.94 75.42 74.53 75.26 1,410,517 +1.06(+1.43%)
Feb 28, 2017 74.99 75.45 74.00 74.20 1,210,354 -0.99(-1.31%)
Feb 27, 2017 75.02 75.61 74.78 75.19 879,706 +0.17(+0.22%)
Feb 24, 2017 75.20 75.58 74.61 75.02 765,875 -0.43(-0.57%)
Feb 23, 2017 76.10 76.43 74.94 75.45 975,767 -0.01(-0.01%)
Feb 22, 2017 76.57 76.77 75.18 75.46 1,552,209 -1.45(-1.89%)
Feb 21, 2017 76.42 77.06 76.17 76.91 900,361 +0.44(+0.58%)
Feb 17, 2017 76.47 76.47 76.47 0 -1.09(-1.41%)
Feb 16, 2017 77.01 77.65 76.73 77.56 970,306 +0.93(+1.22%)
Feb 15, 2017 76.61 77.17 76.47 76.63 877,680 +0.26(+0.34%)
Feb 14, 2017 75.80 76.57 75.67 76.37 531,143 +0.22(+0.28%)
Feb 13, 2017 75.80 77.10 75.22 76.16 1,246,392 +0.63(+0.83%)
Feb 10, 2017 75.33 75.86 74.46 75.53 733,708 +0.27(+0.36%)
Feb 09, 2017 75.60 75.43 73.37 75.26 1,444,856 -0.35(-0.46%)
Feb 08, 2017 76.33 76.56 73.01 75.60 3,939,152 -0.72(-0.95%)
Feb 07, 2017 75.57 77.50 75.34 76.33 1,394,631 +0.71(+0.93%)
Feb 06, 2017 74.33 75.80 72.11 75.62 1,497,122 -0.02(-0.02%)
Feb 03, 2017 75.66 76.22 75.23 75.63 901,222 +0.68(+0.91%)
Feb 02, 2017 74.55 75.02 73.11 74.95 1,195,046 +0.22(+0.29%)
Feb 01, 2017 73.83 75.15 73.09 74.74 1,482,734 +0.74(+1.00%)
Jan 31, 2017 76.12 77.76 72.99 74.00 2,525,915 +0.29(+0.39%)
Jan 30, 2017 75.06 75.06 73.44 73.71 1,602,525 -1.41(-1.88%)
Jan 27, 2017 75.70 76.01 74.92 75.12 888,492 -0.35(-0.47%)
Jan 26, 2017 75.96 76.21 74.87 75.47 1,094,434 -0.55(-0.72%)
Jan 25, 2017 75.96 76.66 74.66 76.02 1,435,734 +2.10(+2.85%)
Jan 24, 2017 71.40 74.07 71.30 73.92 1,692,328 +3.01(+4.25%)
Jan 23, 2017 69.39 71.01 69.37 70.91 833,410 +1.83(+2.65%)
Jan 20, 2017 69.17 69.81 68.84 69.08 920,734 +0.23(+0.34%)
Jan 19, 2017 69.60 70.34 68.52 68.84 511,043 -0.72(-1.04%)
Jan 18, 2017 68.90 69.77 68.53 69.57 699,786 +0.79(+1.16%)
Jan 17, 2017 69.69 69.69 68.55 68.77 824,493 -1.24(-1.78%)
Jan 13, 2017 70.02 70.02 70.02 0 +0.27(+0.39%)
Jan 12, 2017 70.72 71.28 69.03 69.74 815,262 -1.32(-1.85%)
Jan 11, 2017 70.69 71.67 70.55 71.06 705,368 +0.43(+0.61%)
Jan 10, 2017 70.40 71.11 70.14 70.63 1,073,412 +0.17(+0.24%)
Jan 09, 2017 69.76 71.02 69.31 70.46 1,350,232 +0.46(+0.65%)
Jan 06, 2017 68.53 70.20 68.35 70.00 963,513 +1.50(+2.19%)
Jan 05, 2017 69.33 69.87 67.98 68.50 753,894 -0.83(-1.20%)
Jan 04, 2017 68.59 69.39 68.27 69.33 1,153,353 +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.