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 (%)
May 31, 2018 98.22 98.22 97.04 97.08 1,164,696 -0.76(-0.78%)
May 30, 2018 98.08 98.67 97.72 97.84 734,711 +0.15(+0.15%)
May 29, 2018 98.36 98.78 96.87 97.69 707,823 -1.35(-1.36%)
May 25, 2018 99.04 99.04 99.04 0 -1.65(-1.64%)
May 24, 2018 101.14 101.51 100.38 100.69 721,962 -0.46(-0.46%)
May 23, 2018 101.31 101.55 100.18 101.15 1,014,746 -0.31(-0.30%)
May 22, 2018 101.04 102.41 100.89 101.46 1,196,608 +0.41(+0.41%)
May 21, 2018 100.47 101.14 99.98 101.04 633,967 +0.93(+0.92%)
May 18, 2018 99.32 100.55 98.87 100.12 909,228 +0.70(+0.71%)
May 17, 2018 98.16 99.68 98.16 99.42 1,144,709 +1.07(+1.08%)
May 16, 2018 95.19 98.56 95.03 98.35 986,690 +3.40(+3.58%)
May 15, 2018 95.98 96.00 94.50 94.95 832,161 -1.48(-1.53%)
May 14, 2018 96.66 96.95 95.93 96.43 392,991 +0.08(+0.09%)
May 11, 2018 96.15 97.03 95.80 96.35 578,450 +0.34(+0.35%)
May 10, 2018 95.45 96.25 95.04 96.01 385,105 +0.63(+0.66%)
May 09, 2018 94.39 95.74 93.87 95.38 744,228 +1.40(+1.49%)
May 08, 2018 94.43 94.68 93.51 93.99 736,207 -0.28(-0.30%)
May 07, 2018 94.46 94.76 93.28 94.27 716,432 -0.04(-0.04%)
May 04, 2018 93.39 95.13 92.90 94.31 715,749 +0.39(+0.41%)
May 03, 2018 92.29 94.56 92.00 93.92 1,661,445 +1.31(+1.42%)
May 02, 2018 95.88 95.98 92.47 92.61 1,315,274 -3.50(-3.64%)
May 01, 2018 95.23 96.27 93.78 96.11 1,073,696 +0.53(+0.55%)
Apr 30, 2018 96.16 96.71 95.24 95.58 1,118,309 -0.50(-0.52%)
Apr 27, 2018 96.68 97.10 95.53 96.09 1,153,878 -0.74(-0.77%)
Apr 26, 2018 97.68 98.07 96.42 96.83 1,239,332 -0.59(-0.60%)
Apr 25, 2018 94.88 97.78 93.05 97.42 1,832,209 +3.23(+3.43%)
Apr 24, 2018 97.60 98.00 93.00 94.19 1,208,086 -2.73(-2.82%)
Apr 23, 2018 96.09 97.04 96.09 96.92 1,072,427 +0.97(+1.02%)
Apr 20, 2018 96.18 96.60 95.47 95.95 813,784 -0.05(-0.05%)
Apr 19, 2018 95.91 96.49 95.25 95.99 634,453 +0.01(+0.01%)
Apr 18, 2018 96.32 96.96 95.57 95.99 613,934 +0.22(+0.23%)
Apr 17, 2018 94.70 95.99 94.19 95.76 743,227 +1.64(+1.75%)
Apr 16, 2018 94.62 95.15 93.86 94.12 659,333 +0.31(+0.33%)
Apr 13, 2018 94.36 94.42 93.34 93.81 423,820 +0.14(+0.15%)
Apr 12, 2018 93.58 94.17 93.24 93.67 697,380 +0.57(+0.61%)
Apr 11, 2018 93.26 93.79 92.19 93.09 421,965 -0.93(-0.98%)
Apr 10, 2018 92.96 94.68 92.54 94.02 626,819 +2.28(+2.49%)
Apr 09, 2018 91.59 93.22 91.11 91.74 866,778 +0.74(+0.82%)
Apr 06, 2018 92.46 92.83 90.40 91.00 719,384 -2.50(-2.67%)
Apr 05, 2018 93.57 94.50 93.35 93.49 856,085 +0.69(+0.75%)
Apr 04, 2018 91.00 93.10 90.59 92.80 695,547 +0.35(+0.38%)
Apr 03, 2018 91.07 92.73 90.63 92.45 839,849 +1.63(+1.79%)
Apr 02, 2018 92.46 93.23 89.20 90.82 1,178,858 -2.29(-2.46%)
Mar 29, 2018 93.11 93.11 93.11 0 +1.26(+1.37%)
Mar 28, 2018 93.05 93.46 91.61 91.86 873,276 -0.94(-1.02%)
Mar 27, 2018 95.04 95.04 92.34 92.80 800,508 -1.67(-1.77%)
Mar 26, 2018 90.34 94.60 90.34 94.47 1,382,586 +4.25(+4.71%)
Mar 23, 2018 93.62 94.28 90.09 90.22 898,758 -3.12(-3.35%)
Mar 22, 2018 96.09 96.54 93.28 93.34 781,941 -3.86(-3.97%)
Mar 21, 2018 96.26 98.37 95.62 97.20 675,972 +0.94(+0.98%)
Mar 20, 2018 96.79 97.21 95.36 96.26 864,733 -0.12(-0.13%)
Mar 19, 2018 97.74 98.30 95.80 96.38 1,251,587 -1.53(-1.56%)
Mar 16, 2018 97.21 98.59 96.38 97.91 3,467,295 +0.76(+0.78%)
Mar 15, 2018 98.09 98.35 96.61 97.15 696,507 -0.77(-0.78%)
Mar 14, 2018 99.43 99.43 97.56 97.92 652,483 -0.89(-0.90%)
Mar 13, 2018 98.99 100.24 98.56 98.81 600,652 +0.14(+0.14%)
Mar 12, 2018 98.51 99.53 98.17 98.67 858,953 +0.16(+0.17%)
Mar 09, 2018 96.62 98.88 96.07 98.51 1,515,367 +2.61(+2.73%)
Mar 08, 2018 97.05 97.19 95.34 95.89 777,367 -1.08(-1.11%)
Mar 07, 2018 97.98 96.97 761,810 -0.89(-0.91%)
Mar 06, 2018 96.60 98.76 96.44 97.86 956,750 +1.76(+1.83%)
Mar 05, 2018 95.85 97.14 95.64 96.10 752,415 -0.32(-0.33%)
Mar 02, 2018 96.73 97.15 94.91 96.42 820,115 -1.04(-1.07%)
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.