Skip to main content

Packaging Corp of America (NY: PKG )

185.04 +2.36 (+1.29%)
Official Closing Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 53.63 54.11 53.18 53.52 1,400,731 -0.08(-0.15%)
May 27, 2016 52.87 53.60 53.60 53.60 785,463 +0.62(+1.17%)
May 26, 2016 53.09 53.33 52.64 52.98 877,144 -0.05(-0.10%)
May 25, 2016 52.01 53.23 51.84 53.03 914,116 +1.41(+2.74%)
May 24, 2016 51.58 51.95 51.36 51.62 744,487 +0.36(+0.70%)
May 23, 2016 51.19 51.86 50.93 51.26 860,778 +0.17(+0.34%)
May 20, 2016 50.55 51.15 50.12 51.09 1,036,590 +0.78(+1.56%)
May 19, 2016 50.20 50.88 49.51 50.30 954,121 -0.20(-0.40%)
May 18, 2016 50.85 51.37 50.36 50.51 1,575,133 -0.54(-1.06%)
May 17, 2016 51.75 51.75 50.38 51.05 1,840,664 -1.07(-2.06%)
May 16, 2016 51.24 52.35 51.13 52.12 769,311 +0.89(+1.73%)
May 13, 2016 51.74 52.07 51.03 51.24 499,367 -0.79(-1.52%)
May 12, 2016 52.26 52.69 51.69 52.03 643,567 +0.13(+0.26%)
May 11, 2016 52.30 52.59 51.82 51.89 581,681 -0.46(-0.88%)
May 10, 2016 51.58 52.40 51.56 52.36 917,261 +0.90(+1.75%)
May 09, 2016 51.02 51.86 51.02 51.46 778,082 +0.25(+0.49%)
May 06, 2016 50.84 51.46 50.81 51.20 603,089 +0.26(+0.51%)
May 05, 2016 50.89 51.25 50.49 50.95 671,501 +0.16(+0.31%)
May 04, 2016 51.02 51.59 50.30 50.79 1,027,502 -0.49(-0.96%)
May 03, 2016 51.34 51.54 50.76 51.28 917,614 -0.58(-1.12%)
May 02, 2016 51.19 51.87 50.81 51.86 1,098,469 +0.97(+1.91%)
Apr 29, 2016 51.60 52.08 50.75 50.89 1,517,356 -0.76(-1.47%)
Apr 28, 2016 51.39 52.38 51.06 51.65 797,003 -0.24(-0.47%)
Apr 27, 2016 51.88 52.49 51.46 51.89 818,507 +0.18(+0.35%)
Apr 26, 2016 51.34 52.18 51.16 51.71 834,847 +0.64(+1.26%)
Apr 25, 2016 51.87 52.29 50.74 51.07 896,950 -0.45(-0.87%)
Apr 22, 2016 50.40 51.67 50.24 51.52 1,211,197 +1.44(+2.87%)
Apr 21, 2016 50.59 52.55 50.00 50.08 2,065,116 +0.90(+1.83%)
Apr 20, 2016 49.35 49.78 49.14 49.18 1,291,001 -0.31(-0.62%)
Apr 19, 2016 49.30 49.83 48.86 49.49 937,641 +0.40(+0.81%)
Apr 18, 2016 48.56 49.30 48.47 49.09 853,406 +0.24(+0.50%)
Apr 15, 2016 47.83 48.90 47.36 48.84 1,257,177 +0.85(+1.76%)
Apr 14, 2016 48.43 48.44 47.53 48.00 787,305 -0.45(-0.94%)
Apr 13, 2016 48.01 48.51 47.57 48.45 949,880 +0.85(+1.80%)
Apr 12, 2016 47.03 47.80 46.66 47.60 956,976 +0.49(+1.03%)
Apr 11, 2016 47.16 47.61 46.80 47.11 887,569 -0.09(-0.20%)
Apr 08, 2016 46.72 47.57 46.66 47.20 865,745 +0.93(+2.02%)
Apr 07, 2016 46.44 46.83 46.00 46.27 1,227,042 -0.66(-1.40%)
Apr 06, 2016 46.18 47.00 45.88 46.93 1,142,366 +0.74(+1.60%)
Apr 05, 2016 46.87 47.12 45.84 46.19 1,319,980 -1.22(-2.58%)
Apr 04, 2016 47.60 47.80 47.33 47.42 945,806 -0.22(-0.46%)
Apr 01, 2016 47.07 47.64 46.58 47.64 1,274,144 +0.26(+0.55%)
Mar 31, 2016 46.58 47.85 46.32 47.38 1,631,115 +0.75(+1.62%)
Mar 30, 2016 47.27 47.45 46.36 46.62 1,421,950 -0.59(-1.25%)
Mar 29, 2016 45.98 47.37 45.85 47.21 1,614,446 +0.98(+2.12%)
Mar 28, 2016 46.21 46.51 45.64 46.23 997,868 +0.18(+0.39%)
Mar 24, 2016 45.38 46.05 46.05 46.05 1,221,349 +0.25(+0.55%)
Mar 23, 2016 46.14 46.64 45.76 45.80 1,668,523 -0.46(-1.00%)
Mar 22, 2016 45.35 46.29 45.27 46.26 1,468,193 +0.56(+1.24%)
Mar 21, 2016 44.72 45.89 44.72 45.70 1,462,915 +0.83(+1.85%)
Mar 18, 2016 44.93 45.36 44.28 44.87 6,764,758 -0.07(-0.16%)
Mar 17, 2016 43.93 45.16 43.83 44.94 1,221,107 +1.09(+2.49%)
Mar 16, 2016 42.58 44.05 42.54 43.85 1,628,666 +1.26(+2.97%)
Mar 15, 2016 43.13 43.42 42.12 42.58 2,170,708 -0.64(-1.49%)
Mar 14, 2016 43.26 43.89 43.21 43.23 2,045,271 -0.24(-0.56%)
Mar 11, 2016 42.56 43.88 42.25 43.47 1,812,188 +1.26(+2.99%)
Mar 10, 2016 42.99 42.99 41.45 42.21 1,633,474 -0.50(-1.18%)
Mar 09, 2016 40.94 42.79 40.77 42.71 3,592,394 +1.86(+4.54%)
Mar 08, 2016 41.11 41.18 40.18 40.86 1,829,159 -0.63(-1.52%)
Mar 07, 2016 40.75 41.56 40.59 41.49 1,629,173 +0.57(+1.40%)
Mar 04, 2016 40.50 41.07 40.49 40.91 1,839,564 +0.19(+0.48%)
Mar 03, 2016 39.37 40.78 39.22 40.72 1,726,293 +1.34(+3.39%)
Mar 02, 2016 38.99 40.03 38.85 39.38 1,814,632 +0.19(+0.48%)
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.