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 |
| 9 Aug 2024 |
USD |
197.33 |
197.33 |
194.5118 |
194.6 |
194.6 |
-2.228 (-1.13%)
|
33 |
| 8 Aug 2024 |
USD |
193.745 |
196.828 |
193.745 |
196.828 |
196.828 |
-0.222 (-0.11%)
|
206 |
| 7 Aug 2024 |
USD |
199.2 |
199.2 |
197.05 |
197.05 |
197.05 |
-0.56 (-0.28%)
|
40 |
| 6 Aug 2024 |
USD |
192.3499 |
197.61 |
191.025 |
197.61 |
197.61 |
+7.253 (+3.81%)
|
242 |
| 5 Aug 2024 |
USD |
193.73 |
193.73 |
189.92 |
190.3569 |
190.3569 |
-3.879 (-2.00%)
|
385 |
| 2 Aug 2024 |
USD |
196.23 |
197.02 |
194.2355 |
194.2355 |
194.2355 |
-3.215 (-1.63%)
|
185 |
| 1 Aug 2024 |
USD |
200.5403 |
201.18 |
196.5 |
197.4508 |
197.4508 |
-1.789 (-0.90%)
|
111 |
| 31 Jul 2024 |
USD |
197.8768 |
199.24 |
197.1404 |
199.24 |
199.24 |
-0.15 (-0.08%)
|
199 |
| 30 Jul 2024 |
USD |
198.3746 |
199.7 |
197.9294 |
199.3896 |
199.3896 |
+0.64 (+0.32%)
|
262 |
| 29 Jul 2024 |
USD |
199 |
199 |
197.5451 |
198.75 |
198.75 |
-0.15 (-0.08%)
|
533 |
| 26 Jul 2024 |
USD |
196.2355 |
198.9 |
196.2355 |
198.9 |
198.9 |
+2.9 (+1.48%)
|
467 |
| 25 Jul 2024 |
USD |
194.7906 |
196.79 |
194.5012 |
196 |
196 |
+0.46 (+0.24%)
|
286 |
| 24 Jul 2024 |
USD |
197 |
198.4147 |
194.19 |
195.54 |
195.54 |
+2.476 (+1.28%)
|
318 |
| 23 Jul 2024 |
USD |
192.95 |
193.4748 |
192.95 |
193.0636 |
193.0636 |
+0.259 (+0.13%)
|
154 |
| 22 Jul 2024 |
USD |
191.955 |
192.9811 |
191.955 |
192.805 |
192.805 |
-0.215 (-0.11%)
|
306 |
| 19 Jul 2024 |
USD |
191.5348 |
193.02 |
191.5348 |
193.02 |
193.02 |
-1.05 (-0.54%)
|
130 |
| 18 Jul 2024 |
USD |
191.5889 |
194.07 |
191.5889 |
194.07 |
194.07 |
+1.576 (+0.82%)
|
196 |
| 17 Jul 2024 |
USD |
191.6596 |
192.73 |
189.68 |
192.4944 |
192.4944 |
+3.414 (+1.81%)
|
130 |
| 16 Jul 2024 |
USD |
186.8377 |
189.27 |
186.8377 |
189.08 |
189.08 |
+1.03 (+0.55%)
|
74 |
| 15 Jul 2024 |
USD |
186.23 |
188.24 |
185.07 |
188.05 |
188.05 |
+1.885 (+1.01%)
|
181 |
| 12 Jul 2024 |
USD |
183.95 |
186.165 |
183.5881 |
186.165 |
186.165 |
+3.895 (+2.14%)
|
111 |
| 11 Jul 2024 |
USD |
181.37 |
182.9379 |
181.37 |
182.27 |
182.27 |
+4.435 (+2.49%)
|
137 |
| 10 Jul 2024 |
USD |
177.835 |
177.835 |
177.835 |
177.835 |
177.835 |
-0.285 (-0.16%)
|
4 |
| 9 Jul 2024 |
USD |
178.7727 |
179.28 |
178.12 |
178.12 |
178.12 |
0.0 (0.0%)
|
2 |
| 8 Jul 2024 |
USD |
179.04 |
179.04 |
176.95 |
178.12 |
178.12 |
+1.2 (+0.68%)
|
3 |
| 5 Jul 2024 |
USD |
178.8091 |
178.8107 |
176.9195 |
176.9195 |
176.9195 |
-2.751 (-1.53%)
|
187 |
| 4 Jul 2024 |
USD |
179.67 |
179.67 |
179.67 |
179.67 |
179.67 |
0.0 (0.0%)
|
0 |
| 3 Jul 2024 |
USD |
177.77 |
179.89 |
177.77 |
179.67 |
179.67 |
+2.73 (+1.54%)
|
51 |
| 2 Jul 2024 |
USD |
177.69 |
179.9 |
176.94 |
176.94 |
176.94 |
-3.293 (-1.83%)
|
263 |
| 1 Jul 2024 |
USD |
183.76 |
183.76 |
180.2328 |
180.2328 |
180.2328 |
-3.387 (-1.84%)
|
51 |
