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 98.25 98.25 97.07 97.11 1,164,363 -0.76(-0.78%)
May 30, 2018 98.11 98.70 97.75 97.87 734,501 +0.15(+0.15%)
May 29, 2018 98.39 98.81 96.90 97.72 707,620 -1.35(-1.36%)
May 25, 2018 99.06 99.06 99.06 0 -1.65(-1.64%)
May 24, 2018 101.17 101.53 100.41 100.72 721,756 -0.46(-0.46%)
May 23, 2018 101.34 101.58 100.21 101.18 1,014,456 -0.31(-0.30%)
May 22, 2018 101.07 102.44 100.92 101.48 1,196,266 +0.41(+0.41%)
May 21, 2018 100.50 101.17 100.01 101.07 633,785 +0.93(+0.92%)
May 18, 2018 99.35 100.58 98.90 100.15 908,968 +0.70(+0.71%)
May 17, 2018 98.19 99.71 98.19 99.44 1,144,382 +1.07(+1.08%)
May 16, 2018 95.21 98.59 95.06 98.38 986,408 +3.40(+3.58%)
May 15, 2018 96.01 96.03 94.53 94.98 831,923 -1.48(-1.53%)
May 14, 2018 96.68 96.97 95.96 96.46 392,878 +0.08(+0.09%)
May 11, 2018 96.18 97.06 95.83 96.38 578,285 +0.34(+0.35%)
May 10, 2018 95.48 96.28 95.07 96.04 384,995 +0.63(+0.66%)
May 09, 2018 94.42 95.77 93.90 95.41 744,016 +1.40(+1.49%)
May 08, 2018 94.46 94.71 93.53 94.01 735,997 -0.28(-0.30%)
May 07, 2018 94.49 94.78 93.30 94.30 716,227 -0.04(-0.04%)
May 04, 2018 93.42 95.15 92.92 94.34 715,545 +0.39(+0.41%)
May 03, 2018 92.32 94.58 92.03 93.95 1,660,970 +1.31(+1.42%)
May 02, 2018 95.91 96.01 92.49 92.63 1,314,898 -3.50(-3.64%)
May 01, 2018 95.25 96.30 93.81 96.14 1,073,389 +0.53(+0.55%)
Apr 30, 2018 96.19 96.74 95.27 95.61 1,117,989 -0.50(-0.52%)
Apr 27, 2018 96.71 97.13 95.56 96.11 1,153,548 -0.74(-0.77%)
Apr 26, 2018 97.71 98.10 96.45 96.86 1,238,977 -0.59(-0.60%)
Apr 25, 2018 94.91 97.81 93.07 97.44 1,831,685 +3.23(+3.43%)
Apr 24, 2018 97.63 98.03 93.02 94.21 1,207,740 -2.74(-2.82%)
Apr 23, 2018 96.11 97.06 96.11 96.95 1,072,120 +0.98(+1.02%)
Apr 20, 2018 96.20 96.63 95.49 95.97 813,551 -0.05(-0.05%)
Apr 19, 2018 95.94 96.52 95.28 96.02 634,272 +0.01(+0.01%)
Apr 18, 2018 96.34 96.99 95.59 96.01 613,758 +0.22(+0.23%)
Apr 17, 2018 94.72 96.01 94.21 95.79 743,015 +1.64(+1.75%)
Apr 16, 2018 94.64 95.18 93.88 94.15 659,144 +0.31(+0.33%)
Apr 13, 2018 94.39 94.44 93.37 93.83 423,699 +0.14(+0.15%)
Apr 12, 2018 93.61 94.20 93.26 93.69 697,180 +0.57(+0.61%)
Apr 11, 2018 93.29 93.82 92.22 93.12 421,844 -0.93(-0.98%)
Apr 10, 2018 92.99 94.71 92.57 94.05 626,640 +2.28(+2.49%)
Apr 09, 2018 91.62 93.25 91.14 91.77 866,530 +0.74(+0.82%)
Apr 06, 2018 92.49 92.86 90.43 91.02 719,178 -2.50(-2.67%)
Apr 05, 2018 93.60 94.53 93.38 93.52 855,841 +0.69(+0.75%)
Apr 04, 2018 91.03 93.13 90.62 92.82 695,348 +0.35(+0.38%)
Apr 03, 2018 91.10 92.76 90.66 92.48 839,609 +1.63(+1.79%)
Apr 02, 2018 92.49 93.25 89.22 90.85 1,178,520 -2.29(-2.46%)
Mar 29, 2018 93.14 93.14 93.14 0 +1.26(+1.37%)
Mar 28, 2018 93.07 93.49 91.63 91.88 873,027 -0.94(-1.01%)
Mar 27, 2018 95.06 95.06 92.37 92.82 800,280 -1.67(-1.77%)
Mar 26, 2018 90.37 94.63 90.37 94.49 1,382,190 +4.25(+4.71%)
Mar 23, 2018 93.65 94.31 90.11 90.25 898,501 -3.12(-3.35%)
Mar 22, 2018 96.11 96.57 93.31 93.37 781,718 -3.86(-3.97%)
Mar 21, 2018 96.29 98.39 95.65 97.23 675,778 +0.94(+0.98%)
Mar 20, 2018 96.82 97.24 95.39 96.29 864,486 -0.12(-0.13%)
Mar 19, 2018 97.77 98.33 95.83 96.41 1,251,229 -1.53(-1.56%)
Mar 16, 2018 97.24 98.62 96.40 97.94 3,466,304 +0.76(+0.78%)
Mar 15, 2018 98.12 98.37 96.64 97.18 696,308 -0.77(-0.78%)
Mar 14, 2018 99.46 99.46 97.59 97.95 652,297 -0.89(-0.90%)
Mar 13, 2018 99.02 100.27 98.59 98.84 600,480 +0.14(+0.14%)
Mar 12, 2018 98.54 99.56 98.20 98.70 858,708 +0.16(+0.17%)
Mar 09, 2018 96.65 98.91 96.09 98.54 1,514,933 +2.61(+2.73%)
Mar 08, 2018 97.08 97.22 95.37 95.92 777,144 -1.08(-1.11%)
Mar 07, 2018 98.01 97.00 761,593 -0.89(-0.91%)
Mar 06, 2018 96.63 98.79 96.46 97.89 956,476 +1.76(+1.83%)
Mar 05, 2018 95.88 97.17 95.66 96.13 752,199 -0.32(-0.33%)
Mar 02, 2018 96.76 97.18 94.94 96.45 819,880 -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.