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 |
| 29 Aug 2023 |
USD |
146.4 |
146.4 |
146.4 |
146.4 |
146.4 |
-1.685 (-1.14%)
|
0 |
| 28 Aug 2023 |
USD |
148.085 |
148.085 |
148.085 |
148.085 |
148.085 |
+1.685 (+1.15%)
|
9,100 |
| 25 Aug 2023 |
USD |
145.4607 |
146.4 |
145.1741 |
146.4 |
146.4 |
+0.621 (+0.43%)
|
30 |
| 24 Aug 2023 |
USD |
145.7788 |
145.7788 |
145.7788 |
145.7788 |
145.7788 |
+0.598 (+0.41%)
|
2 |
| 23 Aug 2023 |
USD |
145.1809 |
145.1809 |
145.1809 |
145.1809 |
145.1809 |
-0.109 (-0.08%)
|
30 |
| 22 Aug 2023 |
USD |
145.29 |
145.29 |
145.29 |
145.29 |
145.29 |
0.0 (0.0%)
|
0 |
| 21 Aug 2023 |
USD |
145.15 |
145.29 |
145.15 |
145.29 |
145.29 |
-1.103 (-0.75%)
|
80 |
| 18 Aug 2023 |
USD |
146.3925 |
146.3925 |
146.3925 |
146.3925 |
146.3925 |
-2.053 (-1.38%)
|
11 |
| 17 Aug 2023 |
USD |
148.445 |
148.445 |
148.445 |
148.445 |
148.445 |
0.0 (0.0%)
|
150 |
| 16 Aug 2023 |
USD |
148.4737 |
148.4737 |
148.445 |
148.445 |
148.445 |
+0.05 (+0.03%)
|
503 |
| 15 Aug 2023 |
USD |
150.84 |
150.84 |
148.255 |
148.395 |
148.395 |
-2.43 (-1.61%)
|
34,339 |
| 14 Aug 2023 |
USD |
151.24 |
151.24 |
150.825 |
150.825 |
150.825 |
-1.541 (-1.01%)
|
54 |
| 11 Aug 2023 |
USD |
152.3657 |
152.3657 |
152.3657 |
152.3657 |
152.3657 |
0.0 (0.0%)
|
0 |
| 10 Aug 2023 |
USD |
152.3657 |
152.3657 |
152.3657 |
152.3657 |
152.3657 |
0.0 (0.0%)
|
0 |
| 9 Aug 2023 |
USD |
152.3657 |
152.3657 |
152.3657 |
152.3657 |
152.3657 |
+1.276 (+0.84%)
|
15 |
| 8 Aug 2023 |
USD |
150.5263 |
151.15 |
150.41 |
151.09 |
151.09 |
-1.715 (-1.12%)
|
93 |
| 7 Aug 2023 |
USD |
153.2 |
153.2 |
152.805 |
152.805 |
152.805 |
-4.264 (-2.71%)
|
62 |
| 4 Aug 2023 |
USD |
156 |
157.0688 |
156 |
157.0688 |
157.0688 |
-0.311 (-0.20%)
|
37 |
| 3 Aug 2023 |
USD |
153.28 |
158.55 |
153.28 |
157.38 |
157.38 |
+1.38 (+0.88%)
|
34,006 |
| 2 Aug 2023 |
USD |
153.82 |
156 |
153.82 |
156 |
156 |
+1.94 (+1.26%)
|
1,044 |
| 1 Aug 2023 |
USD |
154.06 |
154.06 |
154.06 |
154.06 |
154.06 |
+1.085 (+0.71%)
|
0 |
| 31 Jul 2023 |
USD |
152.975 |
152.975 |
152.975 |
152.975 |
152.975 |
0.0 (0.0%)
|
0 |
| 28 Jul 2023 |
USD |
153.09 |
153.115 |
152.96 |
152.975 |
152.975 |
-1.456 (-0.94%)
|
64 |
| 27 Jul 2023 |
USD |
152.6992 |
155.305 |
152.5908 |
154.4315 |
154.4315 |
+4.662 (+3.11%)
|
317 |
| 26 Jul 2023 |
USD |
151.4936 |
151.4936 |
148.4 |
149.77 |
149.77 |
-3.091 (-2.02%)
|
275 |
| 25 Jul 2023 |
USD |
145.32 |
153.7385 |
145.32 |
152.8615 |
152.8615 |
+14.558 (+10.53%)
|
204 |
| 24 Jul 2023 |
USD |
137.26 |
138.435 |
137.26 |
138.3039 |
138.3039 |
+1.089 (+0.79%)
|
204 |
| 21 Jul 2023 |
USD |
136.1326 |
137.215 |
136.071 |
137.215 |
137.215 |
+1.21 (+0.89%)
|
226 |
| 20 Jul 2023 |
USD |
136.454 |
136.454 |
135.7364 |
136.0049 |
136.0049 |
+0.657 (+0.49%)
|
361 |
| 19 Jul 2023 |
USD |
135.0637 |
135.8274 |
134.6199 |
135.3482 |
135.3482 |
+0.728 (+0.54%)
|
392 |
