Packaging Corp. of America
Sector:
Materials,
Industry:
Metal & Glass Containers
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Feb 2024 |
USD |
166.815 |
167.05 |
164.18 |
164.525 |
164.525 |
-4.62 (-2.73%)
|
46 |
| 12 Feb 2024 |
USD |
168.1 |
169.27 |
168.1 |
169.145 |
169.145 |
+2.795 (+1.68%)
|
120 |
| 9 Feb 2024 |
USD |
166.5927 |
166.75 |
166.35 |
166.35 |
166.35 |
-0.115 (-0.07%)
|
62 |
| 8 Feb 2024 |
USD |
166.4073 |
166.465 |
164.94 |
166.465 |
166.465 |
+1.385 (+0.84%)
|
217 |
| 7 Feb 2024 |
USD |
164.47 |
165.08 |
164.0318 |
165.08 |
165.08 |
+2.43 (+1.49%)
|
58 |
| 6 Feb 2024 |
USD |
162.8203 |
162.8765 |
162.03 |
162.65 |
162.65 |
+0.57 (+0.35%)
|
215 |
| 5 Feb 2024 |
USD |
159.862 |
162.08 |
159.52 |
162.08 |
162.08 |
+0.179 (+0.11%)
|
55 |
| 2 Feb 2024 |
USD |
162.21 |
162.21 |
160.3663 |
161.9012 |
161.9012 |
-3.539 (-2.14%)
|
159 |
| 1 Feb 2024 |
USD |
166.88 |
166.88 |
165.44 |
165.44 |
165.44 |
-1.01 (-0.61%)
|
120 |
| 31 Jan 2024 |
USD |
169.42 |
169.66 |
166.45 |
166.45 |
166.45 |
-3.404 (-2.00%)
|
157 |
| 30 Jan 2024 |
USD |
169.74 |
169.8542 |
167.79 |
169.8542 |
169.8542 |
+0.854 (+0.51%)
|
117 |
| 29 Jan 2024 |
USD |
171.03 |
171.03 |
169 |
169 |
169 |
-3.458 (-2.00%)
|
27 |
| 26 Jan 2024 |
USD |
172.305 |
172.4577 |
172.1002 |
172.4577 |
172.4577 |
-0.352 (-0.20%)
|
50 |
| 25 Jan 2024 |
USD |
174 |
175.76 |
172.01 |
172.81 |
172.81 |
+6.577 (+3.96%)
|
662 |
| 24 Jan 2024 |
USD |
167.47 |
167.7 |
165.94 |
166.2328 |
166.2328 |
+0.533 (+0.32%)
|
414 |
| 23 Jan 2024 |
USD |
165.81 |
166.69 |
165.7 |
165.7 |
165.7 |
+1.875 (+1.14%)
|
26 |
| 22 Jan 2024 |
USD |
163.53 |
163.85 |
163.06 |
163.825 |
163.825 |
-0.805 (-0.49%)
|
14 |
| 19 Jan 2024 |
USD |
163.3314 |
164.63 |
163.1514 |
164.63 |
164.63 |
+1.944 (+1.19%)
|
209 |
| 18 Jan 2024 |
USD |
164.48 |
164.48 |
162.68 |
162.6861 |
162.6861 |
-1.894 (-1.15%)
|
224 |
| 17 Jan 2024 |
USD |
163.79 |
164.58 |
163.63 |
164.58 |
164.58 |
-0.53 (-0.32%)
|
18 |
| 16 Jan 2024 |
USD |
165.54 |
165.54 |
164.06 |
165.11 |
165.11 |
-0.52 (-0.31%)
|
34 |
| 15 Jan 2024 |
USD |
165.63 |
165.63 |
165.63 |
165.63 |
165.63 |
0.0 (0.0%)
|
0 |
| 12 Jan 2024 |
USD |
166.53 |
166.94 |
165.62 |
165.63 |
165.63 |
+0.47 (+0.28%)
|
6 |
| 11 Jan 2024 |
USD |
166.845 |
166.95 |
165.16 |
165.16 |
165.16 |
-1.15 (-0.69%)
|
24 |
| 10 Jan 2024 |
USD |
166.395 |
167.2473 |
166.3096 |
166.3096 |
166.3096 |
-1.03 (-0.62%)
|
469 |
| 9 Jan 2024 |
USD |
167.3615 |
167.3615 |
165.75 |
167.34 |
167.34 |
-0.98 (-0.58%)
|
66 |
| 8 Jan 2024 |
USD |
168.32 |
168.32 |
168.32 |
168.32 |
168.32 |
+0.881 (+0.53%)
|
11 |
| 5 Jan 2024 |
USD |
166.14 |
167.4387 |
166.14 |
167.4387 |
167.4387 |
+2.169 (+1.31%)
|
50 |
| 4 Jan 2024 |
USD |
163.65 |
165.911 |
163.65 |
165.27 |
165.27 |
+1.72 (+1.05%)
|
5,733 |
| 3 Jan 2024 |
USD |
163.94 |
163.94 |
162.48 |
163.55 |
163.55 |
-0.61 (-0.37%)
|
138 |
