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 |
| 3 Aug 2022 |
USD |
138.47 |
138.47 |
138.1123 |
138.1123 |
138.1123 |
-1.638 (-1.17%)
|
7 |
| 1 Aug 2022 |
USD |
139.24 |
139.75 |
139.24 |
139.75 |
139.75 |
+1.275 (+0.92%)
|
24 |
| 19 Jul 2022 |
USD |
138.475 |
138.475 |
138.475 |
138.475 |
138.475 |
+3.811 (+2.83%)
|
54 |
| 14 Jul 2022 |
USD |
134.664 |
134.664 |
134.664 |
134.664 |
134.664 |
-5.636 (-4.02%)
|
19 |
| 7 Jul 2022 |
USD |
139.73 |
140.3 |
139.73 |
140.3 |
140.3 |
+3.82 (+2.80%)
|
19 |
| 5 Jul 2022 |
USD |
136.48 |
136.48 |
136.48 |
136.48 |
136.48 |
-1.58 (-1.14%)
|
1 |
| 1 Jul 2022 |
USD |
138.06 |
138.06 |
138.06 |
138.06 |
138.06 |
+1.58 (+1.16%)
|
8 |
| 30 Jun 2022 |
USD |
136.425 |
136.48 |
136.425 |
136.48 |
136.48 |
-3.97 (-2.83%)
|
36 |
| 28 Jun 2022 |
USD |
141.99 |
142.09 |
140.45 |
140.45 |
140.45 |
+0.395 (+0.28%)
|
81 |
| 24 Jun 2022 |
USD |
136.77 |
140.055 |
136.77 |
140.055 |
140.055 |
+5.385 (+4.00%)
|
10 |
| 23 Jun 2022 |
USD |
136.9859 |
137.13 |
134.67 |
134.67 |
134.67 |
-6.6 (-4.67%)
|
1 |
| 21 Jun 2022 |
USD |
141.27 |
141.27 |
141.27 |
141.27 |
141.27 |
-0.66 (-0.47%)
|
5 |
| 16 Jun 2022 |
USD |
143.47 |
143.47 |
141.735 |
141.93 |
141.93 |
-2.97 (-2.05%)
|
23 |
| 13 Jun 2022 |
USD |
144.945 |
144.945 |
144.9 |
144.9 |
144.9 |
-6.572 (-4.34%)
|
20 |
| 10 Jun 2022 |
USD |
151.525 |
151.5452 |
151.47 |
151.472 |
151.472 |
-7.248 (-4.57%)
|
600 |
| 8 Jun 2022 |
USD |
159.003 |
159.003 |
158.72 |
158.72 |
158.72 |
-2.07 (-1.29%)
|
120 |
| 7 Jun 2022 |
USD |
160.79 |
160.79 |
160.79 |
160.79 |
160.79 |
+5.6 (+3.61%)
|
1 |
| 1 Jun 2022 |
USD |
155.19 |
155.19 |
155.19 |
155.19 |
155.19 |
+2.66 (+1.74%)
|
9 |
| 25 May 2022 |
USD |
152.06 |
152.53 |
152.06 |
152.53 |
152.53 |
+3.115 (+2.08%)
|
146 |
| 24 May 2022 |
USD |
149.415 |
149.415 |
149.415 |
149.415 |
149.415 |
-2.132 (-1.41%)
|
40 |
| 19 May 2022 |
USD |
151.547 |
151.547 |
151.547 |
151.547 |
151.547 |
-1.623 (-1.06%)
|
4 |
| 18 May 2022 |
USD |
156.835 |
156.835 |
153.17 |
153.17 |
153.17 |
-3.75 (-2.39%)
|
200 |
| 10 May 2022 |
USD |
162.44 |
162.44 |
156.92 |
156.92 |
156.92 |
-4.69 (-2.90%)
|
25 |
| 6 May 2022 |
USD |
161.61 |
161.61 |
161.61 |
161.61 |
161.61 |
-0.57 (-0.35%)
|
9 |
| 28 Apr 2022 |
USD |
162.1801 |
162.1801 |
162.1801 |
162.1801 |
162.1801 |
+0.068 (+0.04%)
|
12 |
| 27 Apr 2022 |
USD |
162.112 |
162.112 |
162.112 |
162.112 |
162.112 |
+0.012 (+0.01%)
|
20 |
| 26 Apr 2022 |
USD |
161.4 |
162.1 |
161.4 |
162.1 |
162.1 |
+3.36 (+2.12%)
|
107 |
| 25 Apr 2022 |
USD |
160.2032 |
160.2032 |
158.74 |
158.74 |
158.74 |
-4.5 (-2.76%)
|
196 |
| 22 Apr 2022 |
USD |
163.24 |
163.24 |
163.24 |
163.24 |
163.24 |
-3.478 (-2.09%)
|
25 |
| 21 Apr 2022 |
USD |
166.718 |
166.718 |
166.718 |
166.718 |
166.718 |
-0.123 (-0.07%)
|
60 |
