Skip to main content

Packaging Corp of America (NY: PKG )

185.88 +0.84 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 94.12 94.16 93.14 93.78 1,014,695 -0.76(-0.80%)
Sep 28, 2017 94.09 95.02 93.70 94.54 1,068,852 +0.26(+0.28%)
Sep 27, 2017 93.94 94.76 93.42 94.28 852,096 +0.79(+0.85%)
Sep 26, 2017 93.29 94.14 93.15 93.49 811,352 +0.34(+0.37%)
Sep 25, 2017 94.68 94.95 91.76 93.15 1,195,678 -1.89(-1.99%)
Sep 22, 2017 96.91 97.15 94.22 95.04 1,320,620 -2.12(-2.18%)
Sep 21, 2017 97.47 97.57 96.92 97.15 564,769 -0.39(-0.40%)
Sep 20, 2017 95.89 97.67 95.89 97.55 1,072,533 +1.65(+1.72%)
Sep 19, 2017 95.04 96.13 94.31 95.89 1,299,219 +0.85(+0.89%)
Sep 18, 2017 95.04 95.84 94.79 95.04 1,336,323 +0.28(+0.29%)
Sep 15, 2017 94.50 94.93 93.64 94.77 2,662,852 +0.07(+0.07%)
Sep 14, 2017 94.49 94.90 93.92 94.70 1,052,847 -0.14(-0.15%)
Sep 13, 2017 95.70 95.95 94.09 94.84 1,507,182 -1.36(-1.41%)
Sep 12, 2017 95.90 96.77 95.24 96.20 1,453,822 +1.20(+1.26%)
Sep 11, 2017 93.07 95.54 92.57 95.00 1,825,110 +2.45(+2.65%)
Sep 08, 2017 91.43 93.08 91.29 92.55 891,313 +1.23(+1.34%)
Sep 07, 2017 90.89 91.80 90.40 91.33 743,851 +0.53(+0.58%)
Sep 06, 2017 91.17 91.66 90.04 90.80 648,890 -0.21(-0.23%)
Sep 05, 2017 92.25 92.47 90.66 91.01 833,719 -1.27(-1.38%)
Sep 01, 2017 91.68 92.42 91.68 92.28 534,247 +0.85(+0.93%)
Aug 31, 2017 90.56 91.72 90.43 91.43 1,019,241 +1.03(+1.14%)
Aug 30, 2017 88.28 90.42 88.28 90.40 872,040 +2.15(+2.43%)
Aug 29, 2017 88.32 88.51 87.84 88.25 795,363 -0.46(-0.51%)
Aug 28, 2017 89.84 90.06 88.59 88.71 688,686 -1.06(-1.18%)
Aug 25, 2017 89.92 90.28 89.37 89.76 644,877 +0.20(+0.22%)
Aug 24, 2017 89.02 89.80 88.77 89.57 755,226 +0.78(+0.88%)
Aug 23, 2017 88.12 89.38 87.93 88.79 750,151 +0.30(+0.34%)
Aug 22, 2017 86.70 88.58 86.70 88.49 1,035,161 +1.85(+2.14%)
Aug 21, 2017 89.29 89.29 86.62 86.63 1,229,232 -2.83(-3.16%)
Aug 18, 2017 89.69 90.26 89.24 89.46 899,786 -0.47(-0.52%)
Aug 17, 2017 90.37 90.69 89.74 89.93 863,877 -0.71(-0.78%)
Aug 16, 2017 89.46 90.80 89.46 90.64 870,859 +1.75(+1.97%)
Aug 15, 2017 88.86 89.64 88.44 88.89 988,554 +0.13(+0.15%)
Aug 14, 2017 88.15 89.38 87.91 88.76 906,932 +1.31(+1.50%)
Aug 11, 2017 87.15 87.88 86.95 87.45 1,883,856 +0.15(+0.18%)
Aug 10, 2017 89.05 89.32 87.16 87.30 901,019 -1.50(-1.69%)
Aug 09, 2017 89.15 89.59 88.59 88.80 923,596 -0.37(-0.41%)
Aug 08, 2017 89.34 89.84 88.88 89.16 1,224,134 +0.16(+0.18%)
Aug 07, 2017 88.95 89.57 88.58 89.00 941,841 +0.28(+0.31%)
Aug 04, 2017 89.84 90.11 88.49 88.72 1,156,989 -0.81(-0.91%)
Aug 03, 2017 89.56 90.57 89.18 89.54 864,179 -0.12(-0.14%)
Aug 02, 2017 89.18 89.91 88.49 89.66 904,060 +0.15(+0.16%)
Aug 01, 2017 89.23 89.82 88.53 89.51 1,250,370 +0.46(+0.52%)
Jul 31, 2017 89.71 90.04 88.74 89.05 1,425,025 -0.24(-0.26%)
Jul 28, 2017 89.98 90.68 88.68 89.28 2,469,368 -0.63(-0.71%)
Jul 27, 2017 87.65 91.37 86.06 89.92 1,810,997 +1.42(+1.61%)
Jul 26, 2017 88.45 89.18 87.45 88.49 2,627,460 +0.18(+0.20%)
Jul 25, 2017 89.19 89.23 88.05 88.32 27,793,538 -0.33(-0.38%)
Jul 24, 2017 89.92 90.11 88.59 88.65 1,815,140 -0.38(-0.43%)
Jul 21, 2017 89.64 89.93 88.45 89.03 1,428,877 -0.81(-0.91%)
Jul 20, 2017 91.07 91.07 89.09 89.84 1,955,213 -1.48(-1.62%)
Jul 19, 2017 91.13 91.52 90.91 91.33 930,616 +0.63(+0.69%)
Jul 18, 2017 91.27 91.48 90.32 90.70 995,376 -1.08(-1.18%)
Jul 17, 2017 91.68 92.11 91.05 91.78 637,331 -0.22(-0.24%)
Jul 14, 2017 92.29 92.38 91.89 92.00 463,741 -0.16(-0.18%)
Jul 13, 2017 91.51 92.98 91.49 92.16 1,024,550 +1.20(+1.31%)
Jul 12, 2017 91.16 91.71 90.34 90.97 679,069 +0.45(+0.49%)
Jul 11, 2017 91.68 91.68 90.10 90.52 825,081 -0.95(-1.04%)
Jul 10, 2017 89.71 92.26 89.48 91.47 1,198,802 +1.25(+1.39%)
Jul 07, 2017 90.28 90.67 90.06 90.22 856,282 +0.07(+0.07%)
Jul 06, 2017 90.63 91.03 89.97 90.15 612,696 -0.85(-0.94%)
Jul 05, 2017 91.29 91.85 90.53 91.01 673,977 -0.18(-0.20%)
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.