Skip to main content

Packaging Corp of America (NY: PKG )

185.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 117.98 121.52 115.98 120.95 1,533,713 +2.47(+2.09%)
Jan 28, 2021 122.23 123.64 116.15 118.47 1,305,597 -3.74(-3.06%)
Jan 27, 2021 124.50 126.04 121.46 122.22 723,152 -3.57(-2.84%)
Jan 26, 2021 127.40 127.64 125.77 125.79 391,785 -0.97(-0.77%)
Jan 25, 2021 126.43 128.31 125.94 126.76 833,931 +0.47(+0.37%)
Jan 22, 2021 126.02 126.93 125.04 126.29 417,557 -0.14(-0.11%)
Jan 21, 2021 125.91 127.37 125.91 126.43 449,180 +0.07(+0.06%)
Jan 20, 2021 126.59 126.84 124.77 126.36 641,317 +0.71(+0.57%)
Jan 19, 2021 129.49 129.80 125.48 125.64 737,259 -2.56(-2.00%)
Jan 15, 2021 127.25 129.27 126.14 128.21 652,128 -0.42(-0.33%)
Jan 14, 2021 129.42 130.03 128.27 128.63 1,095,927 -0.58(-0.45%)
Jan 13, 2021 131.10 131.58 127.92 129.22 960,323 -3.22(-2.43%)
Jan 12, 2021 129.26 133.25 129.12 132.44 628,823 +1.26(+0.96%)
Jan 11, 2021 128.82 132.22 127.79 131.18 793,276 +0.94(+0.72%)
Jan 08, 2021 130.84 131.84 128.75 130.23 823,553 -0.15(-0.12%)
Jan 07, 2021 130.15 131.33 129.54 130.38 1,031,436 +0.39(+0.30%)
Jan 06, 2021 124.16 130.96 124.16 130.00 969,904 +6.63(+5.37%)
Jan 05, 2021 122.84 124.38 121.67 123.37 1,111,541 +1.26(+1.03%)
Jan 04, 2021 124.50 125.45 121.29 122.11 678,728 -1.94(-1.57%)
Dec 31, 2020 124.05 124.05 124.05 279,575 +0.40(+0.32%)
Dec 30, 2020 122.46 124.22 122.46 123.66 279,575 +1.62(+1.33%)
Dec 29, 2020 123.39 123.72 121.87 122.04 339,669 -1.00(-0.81%)
Dec 28, 2020 123.64 124.13 122.62 123.04 334,532 +0.61(+0.50%)
Dec 24, 2020 122.58 122.69 121.11 122.42 176,650 +0.33(+0.27%)
Dec 23, 2020 120.64 123.06 120.45 122.09 1,138,556 +1.73(+1.43%)
Dec 22, 2020 120.37 121.17 119.94 120.36 665,582 +0.04(+0.03%)
Dec 21, 2020 119.92 121.06 117.39 120.33 505,617 -0.98(-0.81%)
Dec 18, 2020 121.19 121.53 119.03 121.31 1,306,369 +0.19(+0.16%)
Dec 17, 2020 121.43 121.59 119.83 121.12 560,523 +0.04(+0.03%)
Dec 16, 2020 120.36 121.59 120.10 121.08 616,825 +1.27(+1.06%)
Dec 15, 2020 118.75 120.16 118.12 119.82 545,545 +2.24(+1.91%)
Dec 14, 2020 122.02 122.41 117.45 117.58 668,834 -3.48(-2.88%)
Dec 11, 2020 120.57 122.16 119.85 121.06 626,060 +0.02(+0.01%)
Dec 10, 2020 121.20 122.30 120.41 121.04 710,026 -0.68(-0.56%)
Dec 09, 2020 122.33 124.07 120.85 121.72 724,037 -0.67(-0.55%)
Dec 08, 2020 119.33 122.81 119.33 122.39 582,143 +1.91(+1.59%)
Dec 07, 2020 119.76 120.56 118.02 120.48 835,142 +1.57(+1.32%)
Dec 04, 2020 118.13 119.65 118.13 118.91 573,422 +1.46(+1.24%)
Dec 03, 2020 118.00 119.25 117.12 117.45 525,278 -0.39(-0.33%)
Dec 02, 2020 117.50 118.62 116.29 117.84 483,336 +0.04(+0.03%)
Dec 01, 2020 118.33 119.42 117.04 117.81 679,818 +1.73(+1.49%)
Nov 30, 2020 117.82 118.05 115.37 116.08 780,401 -2.47(-2.09%)
Nov 27, 2020 117.29 118.76 116.84 118.55 246,952 +0.91(+0.77%)
Nov 25, 2020 119.12 120.03 117.42 117.64 401,731 -2.54(-2.12%)
Nov 24, 2020 119.13 120.48 117.80 120.18 496,342 +2.79(+2.38%)
Nov 23, 2020 117.17 118.48 116.29 117.39 310,381 +1.49(+1.29%)
Nov 20, 2020 115.99 116.78 113.97 115.90 648,683 +0.00(+0.00%)
Nov 19, 2020 117.58 117.58 114.81 115.90 797,282 -1.87(-1.59%)
Nov 18, 2020 121.05 121.41 117.70 117.76 733,594 -3.29(-2.72%)
Nov 17, 2020 119.30 121.85 118.12 121.06 734,466 +1.09(+0.91%)
Nov 16, 2020 118.07 120.54 116.81 119.97 574,225 +3.94(+3.39%)
Nov 13, 2020 113.58 116.43 113.58 116.03 599,069 +2.75(+2.43%)
Nov 12, 2020 113.06 113.31 111.71 113.28 472,018 -0.91(-0.80%)
Nov 11, 2020 116.21 116.66 113.74 114.19 565,827 -1.83(-1.58%)
Nov 10, 2020 113.33 116.02 112.55 116.02 536,275 +2.81(+2.48%)
Nov 09, 2020 116.02 117.64 111.91 113.21 926,396 +3.20(+2.91%)
Nov 06, 2020 109.51 111.37 108.35 110.01 788,791 +0.60(+0.55%)
Nov 05, 2020 106.79 110.09 106.32 109.41 350,958 +3.68(+3.48%)
Nov 04, 2020 108.67 108.67 105.47 105.73 440,039 -4.31(-3.92%)
Nov 03, 2020 107.00 110.71 106.38 110.05 723,610 +4.80(+4.56%)
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.