Packaging Corp of America (NY: PKG )

175.41 +2.21 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 173.42 175.84 173.42 175.41 644,817 +2.21(+1.28%)
Feb 22, 2024 171.61 174.15 171.41 173.20 801,933 +1.66(+0.97%)
Feb 21, 2024 169.52 171.65 169.50 171.54 688,417 +1.93(+1.14%)
Feb 20, 2024 167.93 172.27 167.60 169.61 733,638 +1.63(+0.97%)
Feb 16, 2024 166.02 168.68 166.02 167.98 623,833 +1.08(+0.65%)
Feb 15, 2024 165.49 167.37 165.20 166.90 438,047 +1.50(+0.91%)
Feb 14, 2024 165.22 166.24 164.20 165.40 493,870 +0.57(+0.35%)
Feb 13, 2024 166.56 167.31 163.68 164.83 517,397 -3.38(-2.01%)
Feb 12, 2024 168.76 169.72 168.06 168.21 286,971 -0.12(-0.07%)
Feb 09, 2024 166.75 168.39 166.20 168.33 474,501 +1.46(+0.87%)
Feb 08, 2024 165.94 167.43 164.59 166.87 532,069 +1.56(+0.94%)
Feb 07, 2024 164.56 165.62 163.29 165.31 589,368 +2.28(+1.40%)
Feb 06, 2024 162.41 163.76 161.55 163.03 689,531 +0.45(+0.28%)
Feb 05, 2024 160.26 163.17 159.57 162.58 801,118 +1.21(+0.75%)
Feb 02, 2024 161.87 162.95 160.23 161.37 805,509 -1.77(-1.08%)
Feb 01, 2024 166.63 167.00 162.71 163.14 1,055,092 -2.74(-1.65%)
Jan 31, 2024 169.42 169.84 164.80 165.88 1,862,871 -3.19(-1.89%)
Jan 30, 2024 169.15 170.41 167.90 169.07 619,199 -0.63(-0.37%)
Jan 29, 2024 171.12 171.22 168.86 169.70 790,499 -2.26(-1.31%)
Jan 26, 2024 172.60 173.50 171.07 171.96 700,909 +0.28(+0.16%)
Jan 25, 2024 172.47 176.97 170.99 171.68 1,508,523 +6.67(+4.04%)
Jan 24, 2024 167.30 167.95 164.80 165.01 859,594 -1.48(-0.89%)
Jan 23, 2024 166.50 167.09 165.02 166.49 674,143 +1.25(+0.76%)
Jan 22, 2024 163.74 165.31 162.86 165.24 539,845 +0.86(+0.52%)
Jan 19, 2024 164.42 165.03 162.74 164.38 509,015 +0.08(+0.05%)
Jan 18, 2024 164.16 164.80 162.32 164.30 711,365 +0.03(+0.02%)
Jan 17, 2024 163.79 165.23 162.94 164.27 448,529 -0.82(-0.50%)
Jan 16, 2024 165.24 165.46 163.68 165.09 598,760 -1.07(-0.64%)
Jan 12, 2024 167.32 167.33 165.01 166.16 382,191 -0.30(-0.18%)
Jan 11, 2024 166.49 167.32 164.50 166.46 624,657 +0.51(+0.31%)
Jan 10, 2024 166.65 167.69 165.25 165.95 534,871 -1.19(-0.71%)
Jan 09, 2024 167.85 168.20 165.67 167.14 518,191 -1.49(-0.88%)
Jan 08, 2024 167.87 169.01 167.08 168.63 764,737 +0.88(+0.52%)
Jan 05, 2024 165.32 168.11 164.50 167.75 1,011,054 +2.08(+1.26%)
Jan 04, 2024 163.83 166.09 163.76 165.67 786,638 +2.02(+1.23%)
Jan 03, 2024 162.89 164.53 161.93 163.65 821,763 -0.24(-0.15%)
Jan 02, 2024 162.95 164.95 162.89 163.89 820,911 +0.98(+0.60%)
Dec 29, 2023 163.01 164.16 162.47 162.91 564,068 -0.42(-0.26%)
Dec 28, 2023 165.12 165.18 163.06 163.33 511,728 -1.68(-1.02%)
Dec 27, 2023 164.13 165.04 163.72 165.01 442,799 +1.02(+0.62%)
Dec 26, 2023 163.63 164.52 163.51 163.99 373,098 +0.31(+0.19%)
Dec 22, 2023 163.57 164.28 162.87 163.68 365,956 +0.44(+0.27%)
Dec 21, 2023 163.56 163.88 162.10 163.24 380,629 +0.70(+0.43%)
Dec 20, 2023 163.96 164.98 162.42 162.54 471,411 -1.89(-1.15%)
Dec 19, 2023 164.92 165.68 164.24 164.43 398,787 +0.22(+0.13%)
Dec 18, 2023 165.50 165.96 164.00 164.21 561,953 -0.55(-0.33%)
Dec 15, 2023 165.37 166.76 163.63 164.76 1,215,541 -1.34(-0.81%)
Dec 14, 2023 165.86 167.31 165.00 166.10 657,218 +1.57(+0.95%)
Dec 13, 2023 160.36 165.03 159.48 164.53 929,921 +4.00(+2.49%)
Dec 12, 2023 163.57 163.66 160.04 160.53 475,506 -3.43(-2.09%)
Dec 11, 2023 162.51 164.19 162.20 163.97 621,673 +1.31(+0.81%)
Dec 08, 2023 162.61 163.92 162.19 162.66 510,954 -0.44(-0.27%)
Dec 07, 2023 163.06 163.52 161.54 163.09 810,234 +0.11(+0.07%)
Dec 06, 2023 164.29 165.40 162.52 162.98 719,562 -1.07(-0.65%)
Dec 05, 2023 166.19 166.72 163.07 164.06 871,026 -3.04(-1.82%)
Dec 04, 2023 166.75 168.09 166.23 167.09 764,600 -1.35(-0.80%)
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.