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 |
| 27 Feb 2023 |
USD |
139.265 |
139.864 |
139.265 |
139.3346 |
139.3346 |
+1.951 (+1.42%)
|
557 |
| 24 Feb 2023 |
USD |
135.78 |
137.3835 |
135.78 |
137.3835 |
137.3835 |
+2.388 (+1.77%)
|
328 |
| 23 Feb 2023 |
USD |
135.4048 |
135.4048 |
134.9958 |
134.9958 |
134.9958 |
+0.726 (+0.54%)
|
40 |
| 22 Feb 2023 |
USD |
134.706 |
134.706 |
134.27 |
134.27 |
134.27 |
-0.81 (-0.60%)
|
121 |
| 21 Feb 2023 |
USD |
137.6897 |
137.77 |
135.08 |
135.08 |
135.08 |
-5.454 (-3.88%)
|
41 |
| 17 Feb 2023 |
USD |
141.94 |
141.94 |
140.534 |
140.534 |
140.534 |
-0.876 (-0.62%)
|
360 |
| 16 Feb 2023 |
USD |
141.41 |
141.41 |
141.41 |
141.41 |
141.41 |
-1.581 (-1.11%)
|
15 |
| 14 Feb 2023 |
USD |
141.4307 |
142.9915 |
141.4307 |
142.9915 |
142.9915 |
+3.763 (+2.70%)
|
211 |
| 10 Feb 2023 |
USD |
139.2283 |
139.2283 |
139.2283 |
139.2283 |
139.2283 |
-2.582 (-1.82%)
|
351 |
| 9 Feb 2023 |
USD |
141.81 |
141.81 |
141.81 |
141.81 |
141.81 |
-0.141 (-0.10%)
|
18,169 |
| 8 Feb 2023 |
USD |
142.5495 |
142.5495 |
141.5407 |
141.9509 |
141.9509 |
-1.719 (-1.20%)
|
920 |
| 7 Feb 2023 |
USD |
141.9393 |
143.67 |
141.9393 |
143.67 |
143.67 |
+0.433 (+0.30%)
|
40 |
| 6 Feb 2023 |
USD |
142.5875 |
143.2367 |
142.5875 |
143.2367 |
143.2367 |
-1.761 (-1.21%)
|
40 |
| 3 Feb 2023 |
USD |
144.86 |
144.9978 |
144.7641 |
144.9978 |
144.9978 |
+1.413 (+0.98%)
|
130 |
| 2 Feb 2023 |
USD |
141.5719 |
143.5852 |
141.5719 |
143.5852 |
143.5852 |
+2.378 (+1.68%)
|
41 |
| 1 Feb 2023 |
USD |
140.2871 |
141.2074 |
140.2871 |
141.2074 |
141.2074 |
+2.007 (+1.44%)
|
436 |
| 30 Jan 2023 |
USD |
139.2 |
139.2 |
139.2 |
139.2 |
139.2 |
+3 (+2.20%)
|
30 |
| 26 Jan 2023 |
USD |
131.075 |
136.2 |
131.075 |
136.2 |
136.2 |
+4.44 (+3.37%)
|
231 |
| 20 Jan 2023 |
USD |
129.995 |
131.76 |
129.995 |
131.76 |
131.76 |
+3.15 (+2.45%)
|
66 |
| 19 Jan 2023 |
USD |
128.61 |
128.61 |
128.61 |
128.61 |
128.61 |
-5.09 (-3.81%)
|
2 |
| 18 Jan 2023 |
USD |
133.7 |
133.7 |
133.7 |
133.7 |
133.7 |
0.0 (0.0%)
|
672 |
| 17 Jan 2023 |
USD |
135.47 |
135.94 |
133.35 |
133.7 |
133.7 |
+0.78 (+0.59%)
|
1,316 |
| 11 Jan 2023 |
USD |
132.84 |
132.92 |
132.84 |
132.92 |
132.92 |
-0.72 (-0.54%)
|
17 |
| 9 Jan 2023 |
USD |
133.48 |
133.64 |
133.48 |
133.64 |
133.64 |
+3.76 (+2.89%)
|
1 |
| 6 Jan 2023 |
USD |
129.88 |
129.88 |
129.88 |
129.88 |
129.88 |
+0.9 (+0.70%)
|
18,169 |
| 5 Jan 2023 |
USD |
128.98 |
128.98 |
128.98 |
128.98 |
128.98 |
+3.765 (+3.01%)
|
8 |
| 22 Dec 2022 |
USD |
126.2 |
126.2 |
125.215 |
125.215 |
125.215 |
-3.185 (-2.48%)
|
36 |
| 20 Dec 2022 |
USD |
128.4 |
128.4 |
128.4 |
128.4 |
128.4 |
-1.468 (-1.13%)
|
4 |
| 19 Dec 2022 |
USD |
131.6562 |
131.6562 |
129.8684 |
129.8684 |
129.8684 |
-0.042 (-0.03%)
|
86 |
| 16 Dec 2022 |
USD |
130.38 |
130.45 |
129.91 |
129.91 |
129.91 |
-3.46 (-2.59%)
|
38 |
