Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	183.18	184.53	182.01	182.68	269,608	-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%)
Apr 01, 2024	188.20	188.78	186.84	187.47	392,544	-1.02(-0.54%)
Mar 28, 2024	187.85	189.32	187.40	188.50	507,709	+0.84(+0.44%)
Mar 27, 2024	185.76	187.74	185.71	187.66	487,427	+2.06(+1.11%)
Mar 26, 2024	186.06	188.04	185.55	185.61	602,001	-0.44(-0.23%)
Mar 25, 2024	183.40	186.39	183.12	186.04	514,229	+2.57(+1.40%)
Mar 22, 2024	184.59	184.87	183.19	183.47	582,364	-0.29(-0.16%)
Mar 21, 2024	183.74	185.28	182.52	183.76	686,979	+0.78(+0.43%)
Mar 20, 2024	182.06	183.86	181.29	182.98	548,975	+0.97(+0.53%)
Mar 19, 2024	180.22	183.66	180.22	182.00	930,777	+2.24(+1.25%)
Mar 18, 2024	181.15	181.71	179.32	179.76	529,897	-1.92(-1.06%)
Mar 15, 2024	181.04	183.45	181.00	181.68	2,099,215	-0.10(-0.05%)
Mar 14, 2024	181.92	182.49	180.66	181.77	508,503	-1.40(-0.76%)
Mar 13, 2024	186.23	186.59	182.47	183.18	625,220	-2.28(-1.23%)
Mar 12, 2024	186.27	187.11	184.25	185.46	392,676	-0.95(-0.51%)
Mar 11, 2024	184.27	186.86	182.41	186.41	547,817	+1.59(+0.86%)
Mar 08, 2024	184.16	185.50	183.24	184.82	464,339	+1.24(+0.68%)
Mar 07, 2024	183.47	184.16	183.47	183.58	781,803	+1.48(+0.81%)
Mar 06, 2024	184.17	184.25	180.65	182.10	862,845	-1.13(-0.62%)
Mar 05, 2024	183.54	184.79	182.49	183.23	601,907	-0.94(-0.51%)
Mar 04, 2024	182.54	187.34	181.08	184.18	980,532	+5.20(+2.91%)
Mar 01, 2024	179.25	181.74	178.20	178.97	502,321	-0.99(-0.55%)
Feb 29, 2024	176.80	182.71	176.80	179.97	1,834,579	+4.80(+2.74%)
Feb 28, 2024	172.84	175.23	172.24	175.17	414,002	+1.57(+0.90%)
Feb 27, 2024	173.52	173.92	172.37	173.60	349,008	+0.69(+0.40%)
Feb 26, 2024	174.12	174.12	171.92	172.91	448,833	-1.32(-0.76%)
Feb 23, 2024	172.25	174.65	172.25	174.23	649,200	+2.20(+1.28%)
Feb 22, 2024	170.45	172.97	170.25	172.03	807,384	+1.65(+0.97%)
Feb 21, 2024	168.38	170.49	168.35	170.38	693,097	+1.92(+1.14%)
Feb 20, 2024	166.80	171.11	166.47	168.47	738,625	+1.62(+0.97%)
Feb 16, 2024	164.90	167.54	164.90	166.85	628,074	+1.07(+0.65%)
Feb 15, 2024	164.37	166.24	164.09	165.77	441,024	+1.49(+0.91%)
Feb 14, 2024	164.10	165.12	163.09	164.28	497,227	+0.57(+0.35%)
Feb 13, 2024	165.44	166.18	162.57	163.72	520,914	-3.36(-2.01%)
Feb 12, 2024	167.62	168.57	166.92	167.07	288,921	-0.12(-0.07%)
Feb 09, 2024	165.62	167.25	165.08	167.19	477,726	+1.45(+0.87%)
Feb 08, 2024	164.82	166.30	163.48	165.74	535,686	+1.55(+0.94%)
Feb 07, 2024	163.45	164.50	162.19	164.19	593,374	+2.26(+1.40%)
Feb 06, 2024	161.31	162.65	160.46	161.93	694,218	+0.45(+0.28%)
Feb 05, 2024	159.18	162.07	158.49	161.48	806,564	+1.20(+0.75%)
Feb 02, 2024	160.78	161.85	159.15	160.28	810,985	-1.76(-1.08%)
Feb 01, 2024	165.50	165.87	161.61	162.04	1,062,264	-2.72(-1.65%)
Jan 31, 2024	168.28	168.69	163.69	164.76	1,875,535	-3.17(-1.89%)
Jan 30, 2024	168.01	169.25	166.76	167.93	623,408	-0.63(-0.37%)
Jan 29, 2024	169.97	170.06	167.72	168.55	795,873	-2.25(-1.31%)
Jan 26, 2024	171.44	172.33	169.91	170.80	705,674	+0.28(+0.16%)
Jan 25, 2024	171.31	175.77	169.84	170.52	1,518,778	+6.62(+4.04%)
Jan 24, 2024	166.17	166.82	163.69	163.90	865,437	-1.47(-0.89%)
Jan 23, 2024	165.38	165.97	163.91	165.37	678,726	+1.24(+0.76%)
Jan 22, 2024	162.63	164.19	161.76	164.12	543,515	+0.85(+0.52%)
Jan 19, 2024	163.31	163.92	161.64	163.27	512,475	+0.08(+0.05%)
Jan 18, 2024	163.05	163.69	161.22	163.19	716,201	+0.03(+0.02%)
Jan 17, 2024	162.68	164.11	161.84	163.16	451,578	-0.81(-0.50%)
Jan 16, 2024	164.12	164.34	162.57	163.97	602,830	-1.06(-0.64%)
Jan 12, 2024	166.19	166.20	163.90	165.04	384,789	-0.30(-0.18%)
Jan 11, 2024	165.37	166.19	163.39	165.34	628,903	+0.51(+0.31%)
Jan 10, 2024	165.53	166.56	164.13	164.83	538,507	-1.18(-0.71%)
Jan 09, 2024	166.72	167.06	164.55	166.01	521,713	-1.48(-0.88%)
Jan 08, 2024	166.74	167.87	165.95	167.49	769,935	+0.87(+0.52%)
Jan 05, 2024	164.20	166.97	163.39	166.62	1,017,927	+2.07(+1.26%)
Jan 04, 2024	162.72	164.97	162.65	164.55	791,985	+2.01(+1.23%)
Jan 03, 2024	161.79	163.42	160.84	162.54	827,349	-0.24(-0.15%)
Jan 02, 2024	161.85	163.84	161.79	162.78	826,491	+0.97(+0.60%)
Dec 29, 2023	161.91	163.05	161.38	161.81	567,902	-0.42(-0.26%)
Dec 28, 2023	164.00	164.06	161.95	162.23	515,206	-1.67(-1.02%)
Dec 27, 2023	163.02	163.93	162.61	163.90	445,809	+1.01(+0.62%)
Dec 26, 2023	162.53	163.41	162.41	162.88	375,634	+0.31(+0.19%)
Dec 22, 2023	162.47	163.17	161.77	162.57	368,443	+0.44(+0.27%)
Dec 21, 2023	162.46	162.77	161.00	162.14	383,216	+0.70(+0.43%)
Dec 20, 2023	162.85	163.87	161.32	161.44	474,615	-1.88(-1.15%)
Dec 19, 2023	163.81	164.56	163.13	163.32	401,498	+0.22(+0.13%)
Dec 18, 2023	164.38	164.84	162.89	163.10	565,773	-0.55(-0.33%)
Dec 15, 2023	164.25	165.63	162.53	163.65	1,223,804	-1.33(-0.81%)
Dec 14, 2023	164.74	166.18	163.89	164.98	661,685	+1.56(+0.95%)
Dec 13, 2023	159.28	163.91	158.40	163.42	936,243	+3.97(+2.49%)
Dec 12, 2023	162.47	162.56	158.96	159.45	478,739	-3.41(-2.09%)
Dec 11, 2023	161.41	163.09	161.11	162.86	625,899	+1.30(+0.81%)
Dec 08, 2023	161.51	162.81	161.09	161.56	514,428	-0.43(-0.27%)
Dec 07, 2023	161.96	162.41	160.45	161.99	815,743	+0.11(+0.07%)
Dec 06, 2023	163.18	164.28	161.42	161.88	724,454	-1.06(-0.65%)
Dec 05, 2023	165.07	165.60	161.97	162.95	876,947	-3.02(-1.82%)
Dec 04, 2023	165.62	166.95	165.11	165.96	769,798	-1.34(-0.80%)
Dec 01, 2023	165.15	169.18	165.04	167.31	1,043,366	+1.68(+1.01%)
Nov 30, 2023	161.75	166.66	160.93	165.63	1,879,767	+6.07(+3.81%)
Nov 29, 2023	155.99	161.06	155.83	159.56	896,111	+3.66(+2.35%)
Nov 28, 2023	157.22	157.84	154.65	155.90	754,520	-0.55(-0.35%)
Nov 27, 2023	152.01	160.64	151.40	156.45	1,583,319	+3.52(+2.30%)
Nov 24, 2023	153.15	154.19	152.44	152.93	168,947	+0.91(+0.60%)
Nov 22, 2023	151.63	152.42	150.82	152.03	344,891	+0.70(+0.46%)
Nov 21, 2023	150.99	151.69	149.59	151.32	525,729	+0.41(+0.27%)
Nov 20, 2023	152.54	152.54	146.40	150.91	1,024,792	-2.20(-1.44%)
Nov 17, 2023	154.09	154.49	152.94	153.11	423,982	-0.18(-0.12%)
Nov 16, 2023	155.56	156.87	152.19	153.29	513,683	-2.87(-1.84%)
Nov 15, 2023	155.86	156.99	155.75	156.16	474,732	+0.51(+0.33%)
Nov 14, 2023	152.50	156.29	152.10	155.64	688,692	+4.35(+2.87%)
Nov 13, 2023	152.97	153.43	150.63	151.29	574,673	-2.13(-1.39%)
Nov 10, 2023	152.95	154.43	151.77	153.43	504,016	-0.06(-0.04%)
Nov 09, 2023	154.89	154.89	153.15	153.48	515,510	-0.43(-0.28%)
Nov 08, 2023	154.69	155.06	153.12	153.92	461,535	-0.50(-0.33%)
Nov 07, 2023	154.07	155.21	153.85	154.42	666,114	-0.62(-0.40%)
Nov 06, 2023	155.75	155.87	154.41	155.04	785,627	-0.99(-0.63%)
Nov 03, 2023	154.62	156.92	154.31	156.03	456,227	+2.81(+1.83%)
Nov 02, 2023	152.29	153.67	152.14	153.22	637,105	+1.79(+1.18%)
Nov 01, 2023	151.11	152.96	150.84	151.42	583,233	+0.54(+0.36%)
Oct 31, 2023	150.22	152.66	150.09	150.88	609,723	+1.33(+0.89%)
Oct 30, 2023	149.22	150.31	148.38	149.55	463,300	+1.50(+1.01%)
Oct 27, 2023	148.41	149.11	146.71	148.05	548,123	-0.45(-0.31%)
Oct 26, 2023	146.69	150.75	146.68	148.50	806,901	+1.73(+1.18%)
Oct 25, 2023	147.13	148.38	145.16	146.77	917,178	-0.05(-0.03%)
Oct 24, 2023	144.69	148.78	142.97	146.82	1,307,127	+4.33(+3.04%)
Oct 23, 2023	142.78	143.58	141.78	142.49	1,090,847	+0.06(+0.04%)
Oct 20, 2023	147.36	147.36	142.08	142.43	673,880	-5.00(-3.39%)
Oct 19, 2023	149.98	150.78	146.98	147.43	454,022	-3.45(-2.29%)
Oct 18, 2023	150.99	153.30	150.07	150.88	917,875	+0.18(+0.12%)
Oct 17, 2023	149.10	151.44	148.86	150.70	491,971	+0.42(+0.28%)
Oct 16, 2023	150.55	151.19	150.09	150.28	522,132	+1.06(+0.71%)
Oct 13, 2023	150.40	150.93	148.98	149.22	388,625	-0.23(-0.15%)
Oct 12, 2023	152.04	152.04	149.00	149.45	519,088	-2.67(-1.76%)
Oct 11, 2023	152.84	153.43	151.00	152.12	321,976	-0.32(-0.21%)
Oct 10, 2023	151.97	153.57	151.86	152.44	495,710	+0.89(+0.59%)
Oct 09, 2023	149.40	152.35	149.07	151.55	396,416	+2.16(+1.45%)
Oct 06, 2023	150.39	150.94	149.30	149.39	522,995	-1.00(-0.66%)
Oct 05, 2023	150.54	151.78	149.77	150.39	485,920	-0.77(-0.51%)
Oct 04, 2023	150.46	151.52	149.34	151.16	655,967	+1.64(+1.09%)
Oct 03, 2023	149.67	151.77	148.60	149.52	852,017	-1.59(-1.05%)
Oct 02, 2023	150.83	151.67	149.15	151.11	768,598	-0.27(-0.18%)
Sep 29, 2023	152.34	152.83	151.18	151.37	492,550	-0.23(-0.15%)
Sep 28, 2023	150.08	152.00	149.68	151.60	414,925	+1.86(+1.24%)
Sep 27, 2023	149.12	150.54	148.36	149.74	609,457	+2.73(+1.86%)
Sep 26, 2023	147.84	149.02	146.90	147.01	470,983	-1.70(-1.15%)
Sep 25, 2023	146.92	149.09	148.07	148.71	412,841	+1.76(+1.20%)
Sep 22, 2023	146.93	148.43	146.68	146.95	371,446	+0.49(+0.34%)
Sep 21, 2023	147.79	149.54	146.33	146.46	452,688	-0.30(-0.21%)
Sep 20, 2023	147.74	148.81	146.74	146.76	422,308	-0.76(-0.52%)
Sep 19, 2023	148.60	149.50	146.94	147.52	403,121	-0.83(-0.56%)
Sep 18, 2023	147.11	148.57	146.37	148.35	636,438	+1.96(+1.34%)
Sep 15, 2023	147.14	148.26	145.92	146.40	1,073,896	-0.98(-0.66%)
Sep 14, 2023	146.00	147.44	145.25	147.37	519,742	+3.12(+2.16%)
Sep 13, 2023	143.87	144.84	142.89	144.25	519,135	+0.59(+0.41%)
Sep 12, 2023	143.33	144.50	141.23	143.67	396,207	+0.69(+0.48%)
Sep 11, 2023	144.45	145.03	142.67	142.98	385,652	-0.29(-0.20%)
Sep 08, 2023	141.25	143.34	141.25	143.28	384,059	+1.77(+1.25%)
Sep 07, 2023	142.74	143.44	140.92	141.51	975,183	-0.03(-0.02%)
Sep 06, 2023	142.54	142.86	140.78	141.54	642,984	-0.72(-0.51%)
Sep 05, 2023	145.11	145.26	142.01	142.26	428,261	-3.95(-2.70%)

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.

Packaging Corp of America (NY: PKG )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Packaging Corp of America (NY: PKG )

Historical Prices

Sections

Services