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, 2021 138.05 140.00 137.83 138.44 823,622 +0.50(+0.36%)
Aug 30, 2021 138.57 139.29 137.92 137.94 654,026 -0.22(-0.16%)
Aug 27, 2021 136.85 138.50 136.85 138.16 354,902 +1.82(+1.33%)
Aug 26, 2021 136.91 137.04 135.82 136.34 603,536 -0.47(-0.35%)
Aug 25, 2021 134.79 137.36 134.22 136.82 426,447 +1.89(+1.40%)
Aug 24, 2021 134.15 135.25 134.08 134.93 360,807 +0.79(+0.59%)
Aug 23, 2021 136.03 136.03 133.69 134.13 608,894 -1.20(-0.89%)
Aug 20, 2021 132.56 135.69 132.56 135.34 851,680 +2.93(+2.21%)
Aug 19, 2021 131.46 133.31 131.13 132.41 486,358 +0.04(+0.03%)
Aug 18, 2021 132.46 134.12 132.33 132.37 578,733 -0.56(-0.43%)
Aug 17, 2021 132.89 133.32 131.88 132.94 462,753 -0.38(-0.29%)
Aug 16, 2021 133.06 133.64 131.54 133.32 633,015 -0.30(-0.23%)
Aug 13, 2021 132.85 134.10 132.65 133.62 383,254 +0.88(+0.66%)
Aug 12, 2021 132.78 133.56 131.82 132.75 473,387 -0.14(-0.10%)
Aug 11, 2021 132.04 133.28 131.48 132.88 543,828 +1.42(+1.08%)
Aug 10, 2021 129.79 132.36 129.79 131.47 419,571 +1.30(+1.00%)
Aug 09, 2021 128.37 130.78 127.92 130.17 517,767 +1.89(+1.47%)
Aug 06, 2021 127.29 128.55 126.92 128.28 423,833 +1.85(+1.46%)
Aug 05, 2021 127.36 127.76 125.70 126.43 575,207 -0.17(-0.14%)
Aug 04, 2021 127.19 128.00 125.94 126.60 633,275 -1.35(-1.06%)
Aug 03, 2021 127.36 127.98 125.84 127.95 590,919 +0.86(+0.68%)
Aug 02, 2021 129.27 130.38 126.67 127.10 697,866 -2.04(-1.58%)
Jul 30, 2021 128.39 129.84 128.04 129.13 894,915 +1.17(+0.91%)
Jul 29, 2021 127.09 129.31 126.80 127.96 1,237,768 +1.17(+0.92%)
Jul 28, 2021 126.07 127.09 124.67 126.80 526,150 +0.78(+0.62%)
Jul 27, 2021 122.81 128.22 120.25 126.02 880,523 +3.21(+2.62%)
Jul 26, 2021 121.83 123.13 121.17 122.81 481,717 +0.86(+0.70%)
Jul 23, 2021 120.33 122.37 119.79 121.95 538,069 +1.93(+1.60%)
Jul 22, 2021 121.18 121.18 119.28 120.02 483,567 -1.19(-0.98%)
Jul 21, 2021 121.86 122.69 120.84 121.21 425,741 +0.22(+0.18%)
Jul 20, 2021 120.94 123.14 120.48 120.99 679,833 +0.36(+0.30%)
Jul 19, 2021 121.85 122.32 119.23 120.64 558,027 -2.49(-2.02%)
Jul 16, 2021 125.29 125.47 122.83 123.13 537,796 -1.64(-1.32%)
Jul 15, 2021 124.86 125.97 124.33 124.77 776,336 -0.40(-0.32%)
Jul 14, 2021 125.47 126.54 125.03 125.17 470,636 -0.30(-0.24%)
Jul 13, 2021 126.92 127.42 125.23 125.47 526,575 -1.30(-1.02%)
Jul 12, 2021 125.28 127.07 124.30 126.77 710,088 +0.25(+0.20%)
Jul 09, 2021 126.14 126.60 125.43 126.51 462,731 +2.28(+1.84%)
Jul 08, 2021 124.03 125.23 123.22 124.23 724,708 -1.36(-1.08%)
Jul 07, 2021 123.28 126.14 123.28 125.59 556,941 +1.73(+1.40%)
Jul 06, 2021 124.64 124.81 122.64 123.86 620,873 -0.85(-0.68%)
Jul 02, 2021 124.80 124.97 123.41 124.71 567,872 +0.10(+0.08%)
Jul 01, 2021 124.16 125.17 123.26 124.61 454,110 +1.02(+0.83%)
Jun 30, 2021 122.77 123.95 122.50 123.58 520,326 +0.32(+0.26%)
Jun 29, 2021 124.14 125.19 122.87 123.26 520,272 -0.47(-0.38%)
Jun 28, 2021 123.39 123.82 122.23 123.74 475,711 +0.30(+0.24%)
Jun 25, 2021 122.25 124.30 122.25 123.44 647,156 +1.33(+1.09%)
Jun 24, 2021 123.20 123.55 121.93 122.11 593,502 -0.73(-0.59%)
Jun 23, 2021 123.61 123.72 122.36 122.83 377,455 -0.66(-0.53%)
Jun 22, 2021 123.44 124.14 122.79 123.49 373,462 -0.01(-0.01%)
Jun 21, 2021 122.45 124.33 122.45 123.50 487,757 +2.35(+1.94%)
Jun 18, 2021 120.58 121.59 120.15 121.15 1,209,992 -0.97(-0.79%)
Jun 17, 2021 126.78 126.83 121.70 122.11 910,037 -4.39(-3.47%)
Jun 16, 2021 127.42 127.46 126.17 126.50 1,075,165 -1.20(-0.94%)
Jun 15, 2021 127.59 128.33 126.43 127.71 961,053 +0.98(+0.78%)
Jun 14, 2021 130.47 130.73 126.34 126.72 939,765 -3.64(-2.79%)
Jun 11, 2021 129.85 130.56 129.12 130.36 1,390,465 +1.12(+0.86%)
Jun 10, 2021 130.73 130.73 129.20 129.25 534,501 -0.34(-0.26%)
Jun 09, 2021 130.35 131.09 129.52 129.59 780,051 -1.16(-0.89%)
Jun 08, 2021 130.74 131.41 130.02 130.74 996,406 -0.05(-0.04%)
Jun 07, 2021 133.49 133.49 130.58 130.79 750,641 -2.21(-1.66%)
Jun 04, 2021 133.22 133.59 132.27 133.00 644,229 +0.62(+0.47%)
Jun 03, 2021 132.39 132.78 131.71 132.38 1,010,850 -0.33(-0.25%)
Jun 02, 2021 135.25 135.33 131.96 132.71 1,386,978 -3.04(-2.24%)
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.