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 |
| 24 Oct 2022 |
USD |
116.86 |
117.8 |
116.86 |
117.8 |
117.8 |
+2.89 (+2.52%)
|
13 |
| 21 Oct 2022 |
USD |
114.8955 |
114.91 |
114.71 |
114.91 |
114.91 |
-0.67 (-0.58%)
|
170 |
| 19 Oct 2022 |
USD |
115.58 |
115.58 |
115.58 |
115.58 |
115.58 |
-1.379 (-1.18%)
|
20 |
| 18 Oct 2022 |
USD |
116.49 |
116.9589 |
116.49 |
116.9589 |
116.9589 |
+6.088 (+5.49%)
|
51 |
| 13 Oct 2022 |
USD |
110.871 |
110.871 |
110.871 |
110.871 |
110.871 |
-3.549 (-3.10%)
|
30 |
| 12 Oct 2022 |
USD |
114.42 |
114.42 |
114.42 |
114.42 |
114.42 |
-1.5 (-1.29%)
|
2,280 |
| 7 Oct 2022 |
USD |
115.92 |
115.92 |
115.92 |
115.92 |
115.92 |
-1.325 (-1.13%)
|
2,342 |
| 6 Oct 2022 |
USD |
117.245 |
117.245 |
117.245 |
117.245 |
117.245 |
+1.215 (+1.05%)
|
3 |
| 5 Oct 2022 |
USD |
116.03 |
116.03 |
116.03 |
116.03 |
116.03 |
+2.39 (+2.10%)
|
50 |
| 29 Sep 2022 |
USD |
113.64 |
113.64 |
113.64 |
113.64 |
113.64 |
-1.665 (-1.44%)
|
23 |
| 28 Sep 2022 |
USD |
115.305 |
115.305 |
115.305 |
115.305 |
115.305 |
+2.385 (+2.11%)
|
5 |
| 27 Sep 2022 |
USD |
114.83 |
114.83 |
112.92 |
112.92 |
112.92 |
+1.77 (+1.59%)
|
2,790 |
| 26 Sep 2022 |
USD |
111.15 |
111.15 |
111.15 |
111.15 |
111.15 |
-3.39 (-2.96%)
|
0 |
| 23 Sep 2022 |
USD |
114.54 |
114.54 |
114.54 |
114.54 |
114.54 |
-1.91 (-1.64%)
|
2 |
| 22 Sep 2022 |
USD |
118.1 |
118.1 |
116.45 |
116.45 |
116.45 |
-3.72 (-3.10%)
|
3,377 |
| 21 Sep 2022 |
USD |
119.41 |
120.17 |
119.41 |
120.17 |
120.17 |
+2.05 (+1.74%)
|
1,887 |
| 20 Sep 2022 |
USD |
121.47 |
121.47 |
118.12 |
118.12 |
118.12 |
-4.235 (-3.46%)
|
1 |
| 19 Sep 2022 |
USD |
122.355 |
122.355 |
122.355 |
122.355 |
122.355 |
+5.135 (+4.38%)
|
1 |
| 16 Sep 2022 |
USD |
125.18 |
125.18 |
117.22 |
117.22 |
117.22 |
-15.314 (-11.55%)
|
93 |
| 14 Sep 2022 |
USD |
133.275 |
133.275 |
132.534 |
132.534 |
132.534 |
-6.536 (-4.70%)
|
15 |
| 7 Sep 2022 |
USD |
139.07 |
139.07 |
139.07 |
139.07 |
139.07 |
+1.96 (+1.43%)
|
133 |
| 2 Sep 2022 |
USD |
137.99 |
137.99 |
137.11 |
137.11 |
137.11 |
-0.773 (-0.56%)
|
463 |
| 31 Aug 2022 |
USD |
137.735 |
139.06 |
137.735 |
137.8828 |
137.8828 |
-1.147 (-0.83%)
|
117 |
| 30 Aug 2022 |
USD |
137.19 |
139.12 |
137.19 |
139.03 |
139.03 |
-2.17 (-1.54%)
|
12 |
| 25 Aug 2022 |
USD |
141.2 |
141.2 |
141.2 |
141.2 |
141.2 |
-0.76 (-0.54%)
|
1 |
| 23 Aug 2022 |
USD |
140.64 |
141.96 |
140.64 |
141.96 |
141.96 |
+1.36 (+0.97%)
|
1 |
| 22 Aug 2022 |
USD |
140.1555 |
140.6 |
140.1555 |
140.6 |
140.6 |
-0.2 (-0.14%)
|
1 |
| 11 Aug 2022 |
USD |
141.12 |
141.12 |
140.8 |
140.8 |
140.8 |
-0.98 (-0.69%)
|
426 |
| 10 Aug 2022 |
USD |
141.945 |
142.26 |
141.78 |
141.78 |
141.78 |
+3.337 (+2.41%)
|
62 |
| 4 Aug 2022 |
USD |
138.77 |
138.77 |
138.443 |
138.443 |
138.443 |
+0.331 (+0.24%)
|
25 |
