Skip to main content

Packaging Corp of America (NY: PKG )

185.04 +2.36 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 91.33 91.51 88.90 89.71 869,657 -0.91(-1.01%)
Aug 28, 2020 90.54 91.22 90.14 90.63 682,621 +0.15(+0.17%)
Aug 27, 2020 88.60 90.75 88.58 90.48 1,052,646 +1.98(+2.24%)
Aug 26, 2020 87.61 88.61 87.19 88.49 693,139 +0.59(+0.68%)
Aug 25, 2020 88.77 88.97 86.62 87.90 584,530 -0.47(-0.53%)
Aug 24, 2020 85.73 88.64 85.73 88.37 644,960 +3.33(+3.92%)
Aug 21, 2020 85.71 86.27 84.67 85.03 476,334 -0.67(-0.79%)
Aug 20, 2020 85.82 86.56 84.83 85.71 346,222 -1.23(-1.42%)
Aug 19, 2020 87.44 88.52 86.57 86.94 730,589 +0.07(+0.08%)
Aug 18, 2020 88.00 88.42 86.83 86.87 394,786 -1.06(-1.21%)
Aug 17, 2020 88.53 89.21 87.70 87.93 459,076 -0.39(-0.44%)
Aug 14, 2020 87.28 89.03 87.02 88.32 392,826 +0.40(+0.45%)
Aug 13, 2020 87.50 88.46 87.19 87.92 423,253 -0.16(-0.18%)
Aug 12, 2020 89.16 89.88 87.24 88.08 557,587 -0.53(-0.60%)
Aug 11, 2020 87.48 90.17 87.35 88.61 1,067,890 +2.16(+2.50%)
Aug 10, 2020 84.79 86.45 84.33 86.45 2,123,812 +1.85(+2.19%)
Aug 07, 2020 81.68 84.65 81.54 84.60 2,406,498 +0.41(+0.48%)
Aug 06, 2020 85.03 85.45 84.11 84.19 786,347 -0.75(-0.89%)
Aug 05, 2020 85.33 86.32 84.88 84.95 895,803 +0.43(+0.51%)
Aug 04, 2020 83.97 85.05 83.26 84.51 1,975,434 -0.51(-0.60%)
Aug 03, 2020 85.77 86.05 84.60 85.03 821,916 -0.15(-0.18%)
Jul 31, 2020 86.99 86.99 83.84 85.18 930,889 -1.91(-2.20%)
Jul 30, 2020 89.13 90.08 86.58 87.09 934,839 -3.27(-3.62%)
Jul 29, 2020 90.40 91.35 88.19 90.36 1,061,581 -0.01(-0.01%)
Jul 28, 2020 91.33 91.97 89.59 90.37 1,088,340 -1.37(-1.50%)
Jul 27, 2020 90.77 92.27 89.82 91.74 776,874 +0.66(+0.72%)
Jul 24, 2020 92.03 92.50 90.75 91.09 444,285 -0.59(-0.65%)
Jul 23, 2020 92.04 93.32 91.40 91.68 575,878 -0.72(-0.78%)
Jul 22, 2020 92.20 92.99 91.49 92.40 503,139 +0.13(+0.14%)
Jul 21, 2020 91.88 93.18 91.79 92.27 513,469 +0.35(+0.39%)
Jul 20, 2020 93.17 93.17 91.57 91.91 417,762 -0.88(-0.95%)
Jul 17, 2020 95.10 95.10 92.70 92.79 992,955 -2.07(-2.19%)
Jul 16, 2020 91.15 96.02 91.02 94.86 1,141,963 +3.73(+4.09%)
Jul 15, 2020 92.34 92.34 90.04 91.13 744,528 +0.64(+0.71%)
Jul 14, 2020 87.63 90.59 87.60 90.49 807,089 +2.96(+3.38%)
Jul 13, 2020 87.95 88.88 87.05 87.53 540,602 -0.10(-0.11%)
Jul 10, 2020 85.03 87.70 85.03 87.63 546,639 +3.12(+3.69%)
Jul 09, 2020 85.54 85.54 84.05 84.51 684,303 -0.83(-0.98%)
Jul 08, 2020 87.14 87.62 84.48 85.34 685,421 -2.09(-2.39%)
Jul 07, 2020 87.74 88.30 86.85 87.44 651,825 -1.18(-1.33%)
Jul 06, 2020 89.42 90.37 87.29 88.61 837,732 +0.31(+0.35%)
Jul 02, 2020 89.06 89.52 87.32 88.30 1,022,409 +0.25(+0.28%)
Jul 01, 2020 88.49 88.76 86.59 88.06 746,811 -0.38(-0.43%)
Jun 30, 2020 86.44 88.89 86.05 88.44 876,190 +1.58(+1.82%)
Jun 29, 2020 86.04 88.17 85.73 86.86 631,644 +2.07(+2.45%)
Jun 26, 2020 84.56 85.53 84.02 84.79 1,006,159 -0.22(-0.26%)
Jun 25, 2020 86.27 86.43 82.75 85.01 819,223 -1.78(-2.05%)
Jun 24, 2020 87.87 88.22 86.61 86.79 963,199 -1.77(-2.00%)
Jun 23, 2020 87.98 89.15 87.90 88.56 909,870 +1.21(+1.39%)
Jun 22, 2020 87.75 87.97 86.06 87.35 868,783 -1.05(-1.18%)
Jun 19, 2020 87.56 88.39 85.97 88.39 3,692,861 +1.89(+2.18%)
Jun 18, 2020 87.18 87.79 85.87 86.51 976,611 -1.29(-1.47%)
Jun 17, 2020 89.73 89.73 87.48 87.80 563,362 -1.64(-1.83%)
Jun 16, 2020 90.79 91.70 88.93 89.44 903,004 +1.29(+1.47%)
Jun 15, 2020 85.21 88.57 83.94 88.14 1,064,138 +0.49(+0.56%)
Jun 12, 2020 89.23 90.01 85.27 87.66 657,230 +1.40(+1.62%)
Jun 11, 2020 90.20 90.87 86.18 86.26 788,749 -6.32(-6.83%)
Jun 10, 2020 93.82 94.41 92.47 92.58 525,469 -2.22(-2.35%)
Jun 09, 2020 97.06 97.06 94.65 94.80 586,644 -3.49(-3.55%)
Jun 08, 2020 96.32 98.55 96.29 98.29 635,705 +1.11(+1.14%)
Jun 05, 2020 97.96 99.15 96.33 97.18 993,961 +1.70(+1.78%)
Jun 04, 2020 93.68 95.54 93.68 95.49 971,730 +1.02(+1.08%)
Jun 03, 2020 92.01 94.98 91.37 94.47 701,902 +4.05(+4.48%)
Jun 02, 2020 91.05 91.42 90.04 90.41 926,444 +0.21(+0.23%)
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.