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 (%)
Aug 31, 2018 91.44 91.44 91.44 0 -1.21(-1.30%)
Aug 30, 2018 93.34 93.59 92.29 92.65 550,857 -1.16(-1.24%)
Aug 29, 2018 92.78 93.98 92.65 93.81 730,201 +1.00(+1.08%)
Aug 28, 2018 93.90 94.25 92.45 92.81 638,974 -0.91(-0.97%)
Aug 27, 2018 92.37 94.38 92.34 93.72 1,139,046 +1.68(+1.83%)
Aug 24, 2018 92.07 92.18 91.26 92.04 778,367 +0.44(+0.48%)
Aug 23, 2018 91.99 92.10 91.31 91.60 764,767 -0.52(-0.57%)
Aug 22, 2018 93.50 93.69 91.99 92.12 632,370 -1.23(-1.32%)
Aug 21, 2018 93.36 93.71 93.22 93.35 760,878 -0.03(-0.04%)
Aug 20, 2018 93.17 93.42 92.46 93.39 811,717 +0.54(+0.58%)
Aug 17, 2018 91.74 93.13 91.67 92.84 779,209 +1.14(+1.24%)
Aug 16, 2018 90.66 91.77 90.22 91.71 844,681 +1.46(+1.62%)
Aug 15, 2018 91.85 91.85 89.33 90.24 907,200 -2.45(-2.64%)
Aug 14, 2018 91.81 93.20 91.81 92.69 737,555 +1.13(+1.24%)
Aug 13, 2018 92.27 92.48 91.16 91.56 600,268 -0.42(-0.45%)
Aug 10, 2018 92.46 92.46 91.68 91.97 602,138 -0.83(-0.90%)
Aug 09, 2018 92.19 93.67 92.19 92.80 810,291 +0.69(+0.75%)
Aug 08, 2018 93.53 93.53 91.99 92.11 521,130 -1.22(-1.31%)
Aug 07, 2018 92.48 93.47 92.02 93.34 752,315 +1.07(+1.16%)
Aug 06, 2018 92.38 93.07 92.05 92.26 808,699 -0.40(-0.43%)
Aug 03, 2018 92.41 92.83 91.67 92.66 514,624 +0.50(+0.54%)
Aug 02, 2018 92.17 92.30 90.79 92.16 864,846 -0.92(-0.99%)
Aug 01, 2018 93.99 94.37 92.94 93.09 816,899 -0.83(-0.89%)
Jul 31, 2018 92.86 94.10 92.73 93.92 1,152,792 +1.47(+1.59%)
Jul 30, 2018 91.21 92.89 91.05 92.45 842,284 +1.48(+1.63%)
Jul 27, 2018 92.21 92.89 90.37 90.96 1,280,490 -1.39(-1.50%)
Jul 26, 2018 95.46 95.46 90.99 92.35 2,151,890 -4.43(-4.57%)
Jul 25, 2018 96.65 96.94 95.42 96.78 937,562 -0.05(-0.05%)
Jul 24, 2018 96.65 97.12 96.08 96.83 662,455 +0.47(+0.49%)
Jul 23, 2018 96.31 96.91 96.00 96.36 906,687 +0.11(+0.11%)
Jul 20, 2018 96.09 96.95 95.67 96.25 617,674 -0.49(-0.51%)
Jul 19, 2018 95.70 96.86 95.42 96.74 668,873 +0.89(+0.93%)
Jul 18, 2018 95.52 96.31 95.38 95.85 804,864 +0.46(+0.48%)
Jul 17, 2018 94.81 95.77 94.16 95.39 764,245 +0.32(+0.33%)
Jul 16, 2018 95.66 96.23 95.04 95.07 562,639 -0.45(-0.47%)
Jul 13, 2018 96.00 95.51 95.52 344,568 +0.02(+0.02%)
Jul 12, 2018 95.49 96.64 95.46 95.51 588,318 +0.69(+0.73%)
Jul 11, 2018 94.82 95.45 94.34 94.82 657,554 -0.30(-0.31%)
Jul 10, 2018 95.03 95.51 94.18 95.12 1,373,601 -0.02(-0.02%)
Jul 09, 2018 94.77 95.32 94.59 95.13 1,038,761 +0.90(+0.95%)
Jul 06, 2018 93.61 94.65 93.21 94.23 599,538 +0.47(+0.50%)
Jul 05, 2018 94.57 94.57 92.66 93.77 693,977 -0.08(-0.09%)
Jul 03, 2018 93.85 93.85 93.85 0 +0.37(+0.40%)
Jul 02, 2018 92.40 93.51 91.71 93.48 785,983 +0.48(+0.52%)
Jun 29, 2018 93.48 94.38 92.99 92.99 495,825 -0.24(-0.26%)
Jun 28, 2018 93.83 93.86 92.26 93.24 506,365 -0.58(-0.62%)
Jun 27, 2018 95.55 96.07 93.77 93.82 657,714 -1.53(-1.61%)
Jun 26, 2018 95.66 95.78 94.78 95.35 585,820 -0.25(-0.26%)
Jun 25, 2018 95.82 95.92 94.78 95.60 938,021 -0.30(-0.31%)
Jun 22, 2018 95.76 96.76 95.35 95.90 1,778,799 +0.95(+1.00%)
Jun 21, 2018 97.09 97.42 94.82 94.95 1,080,297 -2.23(-2.29%)
Jun 20, 2018 97.76 97.79 96.65 97.18 627,570 +0.08(+0.09%)
Jun 19, 2018 97.98 98.14 96.77 97.10 1,160,692 -1.95(-1.97%)
Jun 18, 2018 98.16 99.28 97.70 99.05 1,249,724 +0.03(+0.03%)
Jun 15, 2018 100.47 97.18 99.02 1,336,539 -1.46(-1.45%)
Jun 14, 2018 100.34 100.98 100.24 100.47 986,114 +0.69(+0.69%)
Jun 13, 2018 102.06 102.06 99.30 99.78 1,014,957 -2.37(-2.32%)
Jun 12, 2018 102.54 103.06 101.84 102.15 951,864 -0.14(-0.14%)
Jun 11, 2018 101.47 102.70 101.18 102.30 821,257 +0.94(+0.93%)
Jun 08, 2018 101.67 101.93 100.46 101.35 890,138 -0.31(-0.30%)
Jun 07, 2018 101.63 102.06 101.02 101.66 762,726 -0.02(-0.02%)
Jun 06, 2018 101.73 101.67 721,622 +1.59(+1.59%)
Jun 05, 2018 99.65 100.95 99.58 100.08 437,076 +0.58(+0.58%)
Jun 04, 2018 99.82 100.50 99.37 99.50 726,361 +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.