Packaging Corp. of America
Sector:
Materials,
Industry:
Metal & Glass Containers
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Sep 2024 |
USD |
213.4 |
213.4 |
212.569 |
213.0113 |
213.0113 |
-0.35 (-0.16%)
|
318 |
| 20 Sep 2024 |
USD |
213.17 |
214.21 |
213.17 |
213.361 |
213.361 |
-1.564 (-0.73%)
|
69 |
| 19 Sep 2024 |
USD |
214.44 |
214.925 |
213.075 |
214.925 |
214.925 |
+0.335 (+0.16%)
|
677 |
| 18 Sep 2024 |
USD |
213.35 |
214.59 |
212.9162 |
214.59 |
214.59 |
-0.2 (-0.09%)
|
30 |
| 17 Sep 2024 |
USD |
215.16 |
215.38 |
213.78 |
214.79 |
214.79 |
+2.33 (+1.10%)
|
216 |
| 16 Sep 2024 |
USD |
211.885 |
212.46 |
211.38 |
212.46 |
212.46 |
+1.27 (+0.60%)
|
35 |
| 13 Sep 2024 |
USD |
209.8652 |
211.69 |
209.8652 |
211.19 |
211.19 |
+6.843 (+3.35%)
|
31 |
| 12 Sep 2024 |
USD |
204.03 |
205.36 |
204.03 |
204.347 |
204.347 |
+2.871 (+1.42%)
|
499 |
| 11 Sep 2024 |
USD |
202.9015 |
202.9045 |
199.85 |
201.4763 |
201.4763 |
-3.13 (-1.53%)
|
281 |
| 10 Sep 2024 |
USD |
205.38 |
205.38 |
204.58 |
204.6064 |
204.6064 |
+0.526 (+0.26%)
|
11 |
| 9 Sep 2024 |
USD |
202.4445 |
204.08 |
201.96 |
204.08 |
204.08 |
+1.855 (+0.92%)
|
328 |
| 6 Sep 2024 |
USD |
205.57 |
205.6619 |
201.94 |
202.225 |
202.225 |
+0.855 (+0.42%)
|
73 |
| 5 Sep 2024 |
USD |
205.8656 |
205.8656 |
201.23 |
201.37 |
201.37 |
-3.17 (-1.55%)
|
297 |
| 4 Sep 2024 |
USD |
206.08 |
206.8793 |
204.2936 |
204.54 |
204.54 |
-4.43 (-2.12%)
|
111 |
| 3 Sep 2024 |
USD |
211.17 |
211.17 |
207.475 |
208.97 |
208.97 |
+1.58 (+0.76%)
|
520 |
| 2 Sep 2024 |
USD |
207.39 |
207.39 |
207.39 |
207.39 |
207.39 |
0.0 (0.0%)
|
0 |
| 30 Aug 2024 |
USD |
207.85 |
208.3151 |
207.39 |
207.39 |
207.39 |
+1.091 (+0.53%)
|
29 |
| 29 Aug 2024 |
USD |
205.4087 |
206.3363 |
204.73 |
206.299 |
206.299 |
-0.071 (-0.03%)
|
230 |
| 28 Aug 2024 |
USD |
204.7851 |
206.3698 |
204.5986 |
206.3698 |
206.3698 |
+1.73 (+0.85%)
|
229 |
| 27 Aug 2024 |
USD |
204.61 |
204.64 |
204.61 |
204.64 |
204.64 |
+1.385 (+0.68%)
|
1 |
| 23 Aug 2024 |
USD |
201.23 |
203.89 |
201.23 |
203.2547 |
203.2547 |
+1.885 (+0.94%)
|
160 |
| 22 Aug 2024 |
USD |
200 |
201.605 |
200 |
201.37 |
201.37 |
+0.72 (+0.36%)
|
32 |
| 21 Aug 2024 |
USD |
197.43 |
200.65 |
197.43 |
200.65 |
200.65 |
+3.75 (+1.90%)
|
101 |
| 20 Aug 2024 |
USD |
196.805 |
196.965 |
196.805 |
196.9 |
196.9 |
-0.12 (-0.06%)
|
31 |
| 19 Aug 2024 |
USD |
197.73 |
197.73 |
196.55 |
197.02 |
197.02 |
+2.111 (+1.08%)
|
24 |
| 16 Aug 2024 |
USD |
194.475 |
195.58 |
194.475 |
194.909 |
194.909 |
-1.885 (-0.96%)
|
595 |
| 15 Aug 2024 |
USD |
198.0311 |
198.0311 |
195.69 |
196.7943 |
196.7943 |
+2.154 (+1.11%)
|
90 |
| 14 Aug 2024 |
USD |
195.68 |
195.68 |
194.4953 |
194.64 |
194.64 |
+0.73 (+0.38%)
|
79 |
| 13 Aug 2024 |
USD |
195.14 |
195.14 |
192.99 |
193.91 |
193.91 |
+0.57 (+0.29%)
|
21 |
| 12 Aug 2024 |
USD |
195.49 |
195.52 |
193.34 |
193.34 |
193.34 |
-1.26 (-0.65%)
|
190 |
