Packaging Corp. of America
Sector:
Materials,
Industry:
Metal & Glass Containers
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Jun 2023 |
USD |
126.95 |
129.9527 |
126.95 |
128.885 |
128.885 |
+0.98 (+0.77%)
|
306 |
| 5 Jun 2023 |
USD |
127.74 |
127.905 |
126.6 |
127.905 |
127.905 |
+0.031 (+0.02%)
|
229 |
| 2 Jun 2023 |
USD |
126.56 |
127.8739 |
126.56 |
127.8739 |
127.8739 |
+3.496 (+2.81%)
|
162 |
| 1 Jun 2023 |
USD |
124.86 |
125.04 |
123.54 |
124.3782 |
124.3782 |
-0.014 (-0.01%)
|
1,383 |
| 31 May 2023 |
USD |
124.76 |
124.76 |
124.3923 |
124.3923 |
124.3923 |
-1.207 (-0.96%)
|
579 |
| 30 May 2023 |
USD |
126.99 |
127.01 |
125.16 |
125.5989 |
125.5989 |
-2.801 (-2.18%)
|
25 |
| 26 May 2023 |
USD |
127.88 |
128.533 |
127.88 |
128.4 |
128.4 |
+1.373 (+1.08%)
|
34 |
| 25 May 2023 |
USD |
126.75 |
127.0271 |
126.75 |
127.0271 |
127.0271 |
+0.237 (+0.19%)
|
151 |
| 24 May 2023 |
USD |
126.8082 |
126.87 |
126.5838 |
126.7896 |
126.7896 |
-1.805 (-1.40%)
|
404 |
| 23 May 2023 |
USD |
128.93 |
129.2266 |
128.595 |
128.595 |
128.595 |
-1.19 (-0.92%)
|
2,389 |
| 22 May 2023 |
USD |
129.785 |
129.785 |
129.785 |
129.785 |
129.785 |
+1.035 (+0.80%)
|
2 |
| 19 May 2023 |
USD |
130.466 |
130.466 |
128.75 |
128.75 |
128.75 |
+0.153 (+0.12%)
|
32 |
| 18 May 2023 |
USD |
128.56 |
128.6531 |
128.56 |
128.5971 |
128.5971 |
+1.307 (+1.03%)
|
84 |
| 17 May 2023 |
USD |
127.29 |
127.29 |
127.29 |
127.29 |
127.29 |
0.0 (0.0%)
|
0 |
| 16 May 2023 |
USD |
128.25 |
128.25 |
127.29 |
127.29 |
127.29 |
-2.83 (-2.17%)
|
1 |
| 15 May 2023 |
USD |
132.34 |
132.34 |
130.12 |
130.12 |
130.12 |
-1.54 (-1.17%)
|
44 |
| 12 May 2023 |
USD |
132.98 |
132.98 |
131.66 |
131.66 |
131.66 |
-0.74 (-0.56%)
|
4,243 |
| 11 May 2023 |
USD |
133 |
133 |
132.4 |
132.4 |
132.4 |
-0.635 (-0.48%)
|
9 |
| 10 May 2023 |
USD |
134.25 |
134.25 |
133.035 |
133.035 |
133.035 |
-2.855 (-2.10%)
|
40 |
| 9 May 2023 |
USD |
135.89 |
135.89 |
135.89 |
135.89 |
135.89 |
-0.345 (-0.25%)
|
29 |
| 5 May 2023 |
USD |
134.6 |
136.235 |
134.6 |
136.235 |
136.235 |
+2.365 (+1.77%)
|
212 |
| 4 May 2023 |
USD |
133.87 |
133.87 |
133.87 |
133.87 |
133.87 |
-1.24 (-0.92%)
|
4 |
| 3 May 2023 |
USD |
134.952 |
135.11 |
134.952 |
135.11 |
135.11 |
+2.54 (+1.92%)
|
60 |
| 2 May 2023 |
USD |
137.7927 |
137.7927 |
131.83 |
132.57 |
132.57 |
-2.5 (-1.85%)
|
122 |
| 28 Apr 2023 |
USD |
133.57 |
135.07 |
133.57 |
135.07 |
135.07 |
+4.26 (+3.26%)
|
3,821 |
| 27 Apr 2023 |
USD |
132.01 |
132.01 |
130.81 |
130.81 |
130.81 |
-2.99 (-2.23%)
|
49 |
| 26 Apr 2023 |
USD |
133.44 |
133.8 |
133.38 |
133.8 |
133.8 |
-1.92 (-1.41%)
|
398 |
| 25 Apr 2023 |
USD |
135.31 |
137.24 |
134.65 |
135.72 |
135.72 |
-8.695 (-6.02%)
|
732 |
| 24 Apr 2023 |
USD |
143.67 |
144.5796 |
143.67 |
144.415 |
144.415 |
+1.875 (+1.32%)
|
2,590 |
| 21 Apr 2023 |
USD |
143.18 |
143.18 |
141.7997 |
142.54 |
142.54 |
+0.46 (+0.32%)
|
923 |
