Skip to main content

Packaging Corp of America (NY: PKG )

185.04 +2.36 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 96.16 96.71 95.24 95.58 1,118,309 -0.50(-0.52%)
Apr 27, 2018 96.68 97.10 95.53 96.09 1,153,878 -0.74(-0.77%)
Apr 26, 2018 97.68 98.07 96.42 96.83 1,239,332 -0.59(-0.60%)
Apr 25, 2018 94.88 97.78 93.05 97.42 1,832,209 +3.23(+3.43%)
Apr 24, 2018 97.60 98.00 93.00 94.19 1,208,086 -2.73(-2.82%)
Apr 23, 2018 96.09 97.04 96.09 96.92 1,072,427 +0.97(+1.02%)
Apr 20, 2018 96.18 96.60 95.47 95.95 813,784 -0.05(-0.05%)
Apr 19, 2018 95.91 96.49 95.25 95.99 634,453 +0.01(+0.01%)
Apr 18, 2018 96.32 96.96 95.57 95.99 613,934 +0.22(+0.23%)
Apr 17, 2018 94.70 95.99 94.19 95.76 743,227 +1.64(+1.75%)
Apr 16, 2018 94.62 95.15 93.86 94.12 659,333 +0.31(+0.33%)
Apr 13, 2018 94.36 94.42 93.34 93.81 423,820 +0.14(+0.15%)
Apr 12, 2018 93.58 94.17 93.24 93.67 697,380 +0.57(+0.61%)
Apr 11, 2018 93.26 93.79 92.19 93.09 421,965 -0.93(-0.98%)
Apr 10, 2018 92.96 94.68 92.54 94.02 626,819 +2.28(+2.49%)
Apr 09, 2018 91.59 93.22 91.11 91.74 866,778 +0.74(+0.82%)
Apr 06, 2018 92.46 92.83 90.40 91.00 719,384 -2.50(-2.67%)
Apr 05, 2018 93.57 94.50 93.35 93.49 856,085 +0.69(+0.75%)
Apr 04, 2018 91.00 93.10 90.59 92.80 695,547 +0.35(+0.38%)
Apr 03, 2018 91.07 92.73 90.63 92.45 839,849 +1.63(+1.79%)
Apr 02, 2018 92.46 93.23 89.20 90.82 1,178,858 -2.29(-2.46%)
Mar 29, 2018 93.11 93.11 93.11 0 +1.26(+1.37%)
Mar 28, 2018 93.05 93.46 91.61 91.86 873,276 -0.94(-1.02%)
Mar 27, 2018 95.04 95.04 92.34 92.80 800,508 -1.67(-1.77%)
Mar 26, 2018 90.34 94.60 90.34 94.47 1,382,586 +4.25(+4.71%)
Mar 23, 2018 93.62 94.28 90.09 90.22 898,758 -3.12(-3.35%)
Mar 22, 2018 96.09 96.54 93.28 93.34 781,941 -3.86(-3.97%)
Mar 21, 2018 96.26 98.37 95.62 97.20 675,972 +0.94(+0.98%)
Mar 20, 2018 96.79 97.21 95.36 96.26 864,733 -0.12(-0.13%)
Mar 19, 2018 97.74 98.30 95.80 96.38 1,251,587 -1.53(-1.56%)
Mar 16, 2018 97.21 98.59 96.38 97.91 3,467,295 +0.76(+0.78%)
Mar 15, 2018 98.09 98.35 96.61 97.15 696,507 -0.77(-0.78%)
Mar 14, 2018 99.43 99.43 97.56 97.92 652,483 -0.89(-0.90%)
Mar 13, 2018 98.99 100.24 98.56 98.81 600,652 +0.14(+0.14%)
Mar 12, 2018 98.51 99.53 98.17 98.67 858,953 +0.16(+0.17%)
Mar 09, 2018 96.62 98.88 96.07 98.51 1,515,367 +2.61(+2.73%)
Mar 08, 2018 97.05 97.19 95.34 95.89 777,367 -1.08(-1.11%)
Mar 07, 2018 97.98 96.97 761,810 -0.89(-0.91%)
Mar 06, 2018 96.60 98.76 96.44 97.86 956,750 +1.76(+1.83%)
Mar 05, 2018 95.85 97.14 95.64 96.10 752,415 -0.32(-0.33%)
Mar 02, 2018 96.73 97.15 94.91 96.42 820,115 -1.04(-1.07%)
Mar 01, 2018 98.22 98.60 96.47 97.46 955,881 -0.50(-0.51%)
Feb 28, 2018 99.16 100.17 97.96 97.97 815,266 -0.84(-0.85%)
Feb 27, 2018 99.93 100.42 98.80 98.80 508,624 -1.25(-1.25%)
Feb 26, 2018 98.62 100.08 98.23 100.05 1,024,557 +1.96(+1.99%)
Feb 23, 2018 98.34 98.42 97.14 98.10 551,187 +0.48(+0.50%)
Feb 22, 2018 97.41 97.61 599,647 -0.37(-0.38%)
Feb 21, 2018 98.05 99.97 97.72 97.98 755,053 +0.30(+0.30%)
Feb 20, 2018 97.40 98.56 96.98 97.69 863,160 -0.42(-0.43%)
Feb 16, 2018 98.11 98.11 98.11 0 +1.18(+1.22%)
Feb 15, 2018 95.90 97.09 94.43 96.92 1,279,171 +1.59(+1.67%)
Feb 14, 2018 94.65 95.62 94.15 95.33 861,374 -0.03(-0.03%)
Feb 13, 2018 95.55 95.86 94.89 95.36 565,277 -0.54(-0.57%)
Feb 12, 2018 94.85 96.35 93.82 95.90 948,027 +2.41(+2.58%)
Feb 09, 2018 92.94 94.02 90.63 93.49 1,009,961 +1.49(+1.62%)
Feb 08, 2018 95.98 95.99 91.97 92.01 1,367,031 -4.26(-4.42%)
Feb 07, 2018 97.43 98.40 96.26 96.26 1,207,956 -1.50(-1.54%)
Feb 06, 2018 94.05 98.02 94.05 97.77 1,789,938 +0.85(+0.88%)
Feb 05, 2018 100.15 100.50 94.51 96.91 1,425,195 -4.26(-4.21%)
Feb 02, 2018 101.20 101.57 100.10 101.17 1,241,211 -0.36(-0.36%)
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.