Skip to main content

Packaging Corp of America (NY: PKG )

212.90 -2.76 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 129.47 129.53 125.36 125.40 751,522 -3.59(-2.79%)
Sep 29, 2021 129.61 130.32 128.78 129.00 453,018 -0.59(-0.46%)
Sep 28, 2021 131.32 131.55 129.36 129.59 416,353 -1.46(-1.11%)
Sep 27, 2021 129.22 131.71 129.22 131.05 400,729 +1.61(+1.24%)
Sep 24, 2021 129.94 130.98 129.41 129.44 298,566 -0.75(-0.58%)
Sep 23, 2021 129.44 130.77 129.39 130.19 493,444 +1.78(+1.39%)
Sep 22, 2021 126.87 129.39 126.85 128.41 546,383 +2.48(+1.97%)
Sep 21, 2021 127.94 128.05 125.87 125.93 537,628 -1.55(-1.22%)
Sep 20, 2021 127.04 127.86 126.01 127.48 677,570 -1.19(-0.92%)
Sep 17, 2021 130.40 130.59 128.15 128.67 1,466,371 -2.45(-1.87%)
Sep 16, 2021 133.21 133.35 130.75 131.12 1,235,931 -2.13(-1.60%)
Sep 15, 2021 135.17 135.44 132.97 133.25 829,027 -2.04(-1.51%)
Sep 14, 2021 137.92 137.92 134.93 135.29 631,164 -2.19(-1.59%)
Sep 13, 2021 138.55 138.55 136.61 137.48 601,375 -0.13(-0.09%)
Sep 10, 2021 138.06 139.39 137.48 137.61 481,727 +0.10(+0.07%)
Sep 09, 2021 137.19 138.05 137.13 137.51 861,174 +0.03(+0.02%)
Sep 08, 2021 136.95 138.05 136.16 137.48 702,076 +0.07(+0.05%)
Sep 07, 2021 138.25 138.25 137.09 137.41 701,962 -0.77(-0.56%)
Sep 03, 2021 138.45 139.01 137.66 138.18 836,694 -0.78(-0.56%)
Sep 02, 2021 140.32 141.20 138.36 138.96 1,457,071 -0.57(-0.41%)
Sep 01, 2021 137.76 139.90 136.50 139.53 908,064 +2.03(+1.48%)
Aug 31, 2021 137.11 139.05 136.90 137.50 829,243 +0.50(+0.36%)
Aug 30, 2021 137.63 138.34 136.99 137.00 658,489 -0.22(-0.16%)
Aug 27, 2021 135.93 137.56 135.93 137.22 357,323 +1.80(+1.33%)
Aug 26, 2021 135.98 136.12 134.90 135.42 607,655 -0.47(-0.35%)
Aug 25, 2021 133.88 136.43 133.31 135.89 429,357 +1.88(+1.40%)
Aug 24, 2021 133.24 134.33 133.17 134.01 363,269 +0.79(+0.59%)
Aug 23, 2021 135.11 135.11 132.78 133.22 613,050 -1.20(-0.89%)
Aug 20, 2021 131.66 134.77 131.66 134.42 857,492 +2.91(+2.21%)
Aug 19, 2021 130.57 132.40 130.24 131.51 489,677 +0.04(+0.03%)
Aug 18, 2021 131.56 133.22 131.43 131.47 582,682 -0.56(-0.43%)
Aug 17, 2021 131.99 132.42 130.99 132.04 465,910 -0.38(-0.29%)
Aug 16, 2021 132.15 132.73 130.65 132.42 637,335 -0.30(-0.23%)
Aug 13, 2021 131.95 133.19 131.75 132.72 385,869 +0.87(+0.66%)
Aug 12, 2021 131.88 132.65 130.93 131.85 476,618 -0.14(-0.10%)
Aug 11, 2021 131.15 132.38 130.59 131.98 547,539 +1.41(+1.08%)
Aug 10, 2021 128.91 131.46 128.91 130.58 422,434 +1.29(+1.00%)
Aug 09, 2021 127.50 129.90 127.05 129.29 521,301 +1.88(+1.47%)
Aug 06, 2021 126.43 127.68 126.06 127.41 426,725 +1.84(+1.47%)
Aug 05, 2021 126.50 126.90 124.85 125.57 579,132 -0.17(-0.14%)
Aug 04, 2021 126.33 127.13 125.08 125.75 637,597 -1.34(-1.06%)
Aug 03, 2021 126.50 127.11 124.98 127.09 594,952 +0.85(+0.67%)
Aug 02, 2021 128.39 129.50 125.81 126.23 702,629 -2.02(-1.58%)
Jul 30, 2021 127.52 128.96 127.17 128.26 901,022 +1.16(+0.91%)
Jul 29, 2021 126.23 128.44 125.94 127.10 1,246,214 +1.16(+0.92%)
Jul 28, 2021 125.21 126.23 123.82 125.94 529,740 +0.77(+0.62%)
Jul 27, 2021 121.97 127.35 119.44 125.17 886,532 +3.19(+2.62%)
Jul 26, 2021 121.00 122.29 120.35 121.97 485,005 +0.85(+0.70%)
Jul 23, 2021 119.52 121.55 118.97 121.12 541,741 +1.91(+1.60%)
Jul 22, 2021 120.36 120.36 118.47 119.21 486,867 -1.18(-0.98%)
Jul 21, 2021 121.03 121.86 120.02 120.39 428,647 +0.22(+0.18%)
Jul 20, 2021 120.12 122.31 119.66 120.17 684,472 +0.35(+0.29%)
Jul 19, 2021 121.02 121.50 118.42 119.82 561,835 -2.47(-2.02%)
Jul 16, 2021 124.44 124.62 122.00 122.29 541,466 -1.63(-1.32%)
Jul 15, 2021 124.02 125.12 123.49 123.92 781,634 -0.40(-0.32%)
Jul 14, 2021 124.62 125.68 124.19 124.32 473,847 -0.30(-0.24%)
Jul 13, 2021 126.06 126.55 124.39 124.62 530,169 -1.29(-1.02%)
Jul 12, 2021 124.43 126.21 123.45 125.91 714,934 +0.25(+0.20%)
Jul 09, 2021 125.28 125.75 124.58 125.66 465,888 +2.27(+1.84%)
Jul 08, 2021 123.19 124.39 122.38 123.39 729,654 -1.35(-1.08%)
Jul 07, 2021 122.45 125.28 122.45 124.74 560,742 +1.72(+1.40%)
Jul 06, 2021 123.80 123.97 121.81 123.02 625,110 -0.84(-0.68%)
Jul 02, 2021 123.95 124.12 122.57 123.86 571,747 +0.10(+0.08%)
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.