Skip to main content

Packaging Corp of America (NY: PKG )

185.94 +0.90 (+0.48%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 91.41 91.41 91.41 0 -1.21(-1.30%)
Aug 30, 2018 93.31 93.57 92.26 92.62 551,014 -1.16(-1.24%)
Aug 29, 2018 92.75 93.96 92.62 93.78 730,410 +1.00(+1.08%)
Aug 28, 2018 93.87 94.22 92.42 92.78 639,157 -0.91(-0.97%)
Aug 27, 2018 92.34 94.36 92.31 93.69 1,139,372 +1.68(+1.83%)
Aug 24, 2018 92.04 92.15 91.24 92.01 778,590 +0.44(+0.48%)
Aug 23, 2018 91.96 92.08 91.29 91.57 764,986 -0.52(-0.57%)
Aug 22, 2018 93.48 93.66 91.96 92.09 632,551 -1.23(-1.32%)
Aug 21, 2018 93.33 93.68 93.19 93.33 761,096 -0.03(-0.04%)
Aug 20, 2018 93.14 93.39 92.44 93.36 811,949 +0.54(+0.58%)
Aug 17, 2018 91.71 93.10 91.65 92.82 779,432 +1.14(+1.24%)
Aug 16, 2018 90.63 91.75 90.20 91.68 844,923 +1.46(+1.62%)
Aug 15, 2018 91.83 91.83 89.31 90.22 907,460 -2.45(-2.64%)
Aug 14, 2018 91.78 93.18 91.78 92.66 737,766 +1.13(+1.24%)
Aug 13, 2018 92.24 92.45 91.13 91.53 600,440 -0.42(-0.45%)
Aug 10, 2018 92.44 92.44 91.65 91.95 602,310 -0.83(-0.90%)
Aug 09, 2018 92.16 93.64 92.16 92.78 810,523 +0.69(+0.75%)
Aug 08, 2018 93.50 93.50 91.96 92.09 521,279 -1.22(-1.31%)
Aug 07, 2018 92.45 93.44 92.00 93.31 752,531 +1.07(+1.16%)
Aug 06, 2018 92.35 93.04 92.02 92.24 808,931 -0.40(-0.43%)
Aug 03, 2018 92.39 92.80 91.65 92.64 514,771 +0.50(+0.54%)
Aug 02, 2018 92.14 92.27 90.76 92.14 865,094 -0.92(-0.99%)
Aug 01, 2018 93.97 94.34 92.91 93.06 817,133 -0.83(-0.89%)
Jul 31, 2018 92.83 94.07 92.70 93.89 1,153,122 +1.47(+1.59%)
Jul 30, 2018 91.18 92.87 91.02 92.42 842,525 +1.48(+1.63%)
Jul 27, 2018 92.19 92.86 90.34 90.94 1,280,856 -1.39(-1.50%)
Jul 26, 2018 95.43 95.43 90.96 92.33 2,152,505 -4.42(-4.57%)
Jul 25, 2018 96.63 96.91 95.39 96.75 937,830 -0.05(-0.05%)
Jul 24, 2018 96.62 97.09 96.05 96.80 662,645 +0.47(+0.49%)
Jul 23, 2018 96.29 96.89 95.97 96.33 906,946 +0.11(+0.11%)
Jul 20, 2018 96.06 96.93 95.65 96.22 617,851 -0.49(-0.51%)
Jul 19, 2018 95.67 96.84 95.40 96.71 669,064 +0.89(+0.93%)
Jul 18, 2018 95.49 96.29 95.35 95.82 805,095 +0.46(+0.48%)
Jul 17, 2018 94.78 95.75 94.13 95.36 764,464 +0.32(+0.33%)
Jul 16, 2018 95.64 96.20 95.01 95.05 562,800 -0.45(-0.47%)
Jul 13, 2018 95.97 95.48 95.50 344,667 +0.02(+0.02%)
Jul 12, 2018 95.46 96.61 95.43 95.48 588,487 +0.69(+0.73%)
Jul 11, 2018 94.80 95.42 94.32 94.79 657,742 -0.30(-0.31%)
Jul 10, 2018 95.01 95.48 94.16 95.09 1,373,994 -0.02(-0.02%)
Jul 09, 2018 94.75 95.30 94.56 95.11 1,039,058 +0.90(+0.95%)
Jul 06, 2018 93.58 94.62 93.18 94.21 599,709 +0.47(+0.50%)
Jul 05, 2018 94.54 94.54 92.64 93.74 694,175 -0.08(-0.09%)
Jul 03, 2018 93.82 93.82 93.82 0 +0.37(+0.40%)
Jul 02, 2018 92.37 93.48 91.69 93.45 786,208 +0.48(+0.52%)
Jun 29, 2018 93.45 94.35 92.97 92.97 495,967 -0.24(-0.26%)
Jun 28, 2018 93.81 93.83 92.24 93.21 506,510 -0.58(-0.62%)
Jun 27, 2018 95.52 96.05 93.74 93.79 657,902 -1.53(-1.61%)
Jun 26, 2018 95.64 95.75 94.76 95.32 585,988 -0.25(-0.26%)
Jun 25, 2018 95.80 95.90 94.76 95.57 938,290 -0.30(-0.31%)
Jun 22, 2018 95.73 96.74 95.33 95.87 1,779,308 +0.95(+1.00%)
Jun 21, 2018 97.06 97.39 94.79 94.92 1,080,606 -2.23(-2.29%)
Jun 20, 2018 97.73 97.76 96.62 97.15 627,749 +0.08(+0.09%)
Jun 19, 2018 97.95 98.11 96.74 97.07 1,161,024 -1.95(-1.97%)
Jun 18, 2018 98.13 99.26 97.67 99.02 1,250,082 +0.03(+0.03%)
Jun 15, 2018 100.44 97.15 98.99 1,336,921 -1.45(-1.45%)
Jun 14, 2018 100.31 100.95 100.21 100.44 986,396 +0.69(+0.69%)
Jun 13, 2018 102.03 102.03 99.27 99.75 1,015,247 -2.37(-2.32%)
Jun 12, 2018 102.51 103.03 101.81 102.12 952,136 -0.14(-0.14%)
Jun 11, 2018 101.44 102.67 101.15 102.27 821,492 +0.94(+0.93%)
Jun 08, 2018 101.65 101.90 100.43 101.32 890,392 -0.31(-0.30%)
Jun 07, 2018 101.60 102.03 100.99 101.63 762,944 -0.02(-0.02%)
Jun 06, 2018 101.70 101.65 721,828 +1.59(+1.59%)
Jun 05, 2018 99.62 100.92 99.55 100.05 437,201 +0.58(+0.58%)
Jun 04, 2018 99.80 100.47 99.35 99.47 726,569 +0.30(+0.30%)
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.