Skip to main content

Packaging Corp of America (NY: PKG )

186.18 -1.23 (-0.66%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 91.36 91.54 88.92 89.74 869,408 -0.91(-1.01%)
Aug 28, 2020 90.56 91.25 90.16 90.65 682,426 +0.15(+0.17%)
Aug 27, 2020 88.62 90.78 88.60 90.50 1,052,344 +1.99(+2.24%)
Aug 26, 2020 87.64 88.64 87.21 88.52 692,941 +0.59(+0.68%)
Aug 25, 2020 88.80 88.99 86.65 87.92 584,363 -0.47(-0.53%)
Aug 24, 2020 85.76 88.67 85.76 88.39 644,776 +3.33(+3.92%)
Aug 21, 2020 85.73 86.29 84.70 85.06 476,198 -0.67(-0.79%)
Aug 20, 2020 85.85 86.58 84.85 85.73 346,123 -1.23(-1.42%)
Aug 19, 2020 87.47 88.54 86.59 86.96 730,380 +0.07(+0.08%)
Aug 18, 2020 88.03 88.44 86.86 86.89 394,673 -1.06(-1.21%)
Aug 17, 2020 88.55 89.23 87.73 87.96 458,945 -0.39(-0.44%)
Aug 14, 2020 87.30 89.05 87.05 88.35 392,714 +0.40(+0.45%)
Aug 13, 2020 87.52 88.49 87.21 87.95 423,132 -0.16(-0.18%)
Aug 12, 2020 89.19 89.91 87.27 88.11 557,428 -0.53(-0.60%)
Aug 11, 2020 87.50 90.20 87.37 88.64 1,067,585 +2.16(+2.50%)
Aug 10, 2020 84.82 86.48 84.36 86.48 2,123,205 +1.85(+2.19%)
Aug 07, 2020 81.70 84.68 81.56 84.62 2,405,810 +0.41(+0.48%)
Aug 06, 2020 85.06 85.48 84.13 84.22 786,122 -0.75(-0.89%)
Aug 05, 2020 85.35 86.34 84.91 84.97 895,547 +0.43(+0.51%)
Aug 04, 2020 83.99 85.08 83.29 84.54 1,974,869 -0.51(-0.60%)
Aug 03, 2020 85.79 86.07 84.62 85.05 821,681 -0.15(-0.18%)
Jul 31, 2020 87.02 87.02 83.86 85.20 930,622 -1.91(-2.20%)
Jul 30, 2020 89.15 90.10 86.61 87.11 934,572 -3.27(-3.62%)
Jul 29, 2020 90.42 91.38 88.21 90.39 1,061,277 -0.01(-0.01%)
Jul 28, 2020 91.36 92.00 89.61 90.39 1,088,028 -1.37(-1.50%)
Jul 27, 2020 90.79 92.30 89.85 91.77 776,652 +0.66(+0.72%)
Jul 24, 2020 92.06 92.53 90.78 91.11 444,158 -0.59(-0.65%)
Jul 23, 2020 92.07 93.35 91.42 91.71 575,713 -0.72(-0.78%)
Jul 22, 2020 92.23 93.02 91.52 92.42 502,995 +0.13(+0.14%)
Jul 21, 2020 91.90 93.20 91.81 92.29 513,322 +0.35(+0.39%)
Jul 20, 2020 93.20 93.20 91.60 91.94 417,643 -0.88(-0.95%)
Jul 17, 2020 95.13 95.13 92.73 92.81 992,671 -2.07(-2.19%)
Jul 16, 2020 91.17 96.05 91.05 94.89 1,141,636 +3.73(+4.09%)
Jul 15, 2020 92.37 92.37 90.07 91.16 744,315 +0.64(+0.71%)
Jul 14, 2020 87.66 90.62 87.62 90.52 806,858 +2.96(+3.38%)
Jul 13, 2020 87.97 88.90 87.07 87.56 540,448 -0.10(-0.11%)
Jul 10, 2020 85.06 87.73 85.06 87.66 546,482 +3.12(+3.69%)
Jul 09, 2020 85.56 85.56 84.07 84.54 684,107 -0.83(-0.98%)
Jul 08, 2020 87.17 87.65 84.50 85.37 685,225 -2.09(-2.39%)
Jul 07, 2020 87.76 88.33 86.88 87.46 651,639 -1.18(-1.33%)
Jul 06, 2020 89.45 90.39 87.32 88.64 837,492 +0.31(+0.35%)
Jul 02, 2020 89.08 89.54 87.35 88.33 1,022,116 +0.25(+0.28%)
Jul 01, 2020 88.52 88.79 86.62 88.08 746,597 -0.38(-0.43%)
Jun 30, 2020 86.47 88.91 86.08 88.46 875,939 +1.58(+1.82%)
Jun 29, 2020 86.06 88.20 85.76 86.88 631,464 +2.07(+2.45%)
Jun 26, 2020 84.59 85.55 84.05 84.81 1,005,871 -0.22(-0.26%)
Jun 25, 2020 86.29 86.46 82.77 85.03 818,988 -1.78(-2.05%)
Jun 24, 2020 87.89 88.24 86.64 86.81 962,924 -1.77(-2.00%)
Jun 23, 2020 88.00 89.17 87.92 88.59 909,610 +1.21(+1.39%)
Jun 22, 2020 87.78 87.99 86.09 87.37 868,535 -1.05(-1.18%)
Jun 19, 2020 87.58 88.42 86.00 88.42 3,691,805 +1.89(+2.18%)
Jun 18, 2020 87.20 87.82 85.89 86.53 976,332 -1.29(-1.47%)
Jun 17, 2020 89.76 89.76 87.50 87.82 563,201 -1.64(-1.83%)
Jun 16, 2020 90.81 91.72 88.96 89.46 902,745 +1.29(+1.47%)
Jun 15, 2020 85.24 88.60 83.96 88.17 1,063,834 +0.49(+0.56%)
Jun 12, 2020 89.26 90.03 85.30 87.68 657,042 +1.40(+1.62%)
Jun 11, 2020 90.23 90.90 86.20 86.28 788,523 -6.32(-6.83%)
Jun 10, 2020 93.84 94.44 92.50 92.60 525,319 -2.22(-2.35%)
Jun 09, 2020 97.09 97.09 94.68 94.83 586,476 -3.49(-3.55%)
Jun 08, 2020 96.35 98.57 96.31 98.32 635,523 +1.11(+1.14%)
Jun 05, 2020 97.98 99.18 96.36 97.21 993,676 +1.70(+1.78%)
Jun 04, 2020 93.71 95.57 93.71 95.51 971,452 +1.02(+1.08%)
Jun 03, 2020 92.04 95.00 91.40 94.49 701,701 +4.05(+4.48%)
Jun 02, 2020 91.07 91.44 90.06 90.44 926,179 +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.