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 |
| 2 Jan 2024 |
USD |
163.95 |
164.42 |
162.95 |
164.16 |
164.16 |
+0.73 (+0.45%)
|
8 |
| 29 Dec 2023 |
USD |
163.59 |
163.99 |
163.43 |
163.43 |
163.43 |
-1.07 (-0.65%)
|
3 |
| 28 Dec 2023 |
USD |
164.5 |
164.5 |
164.5 |
164.5 |
164.5 |
+0.81 (+0.49%)
|
0 |
| 22 Dec 2023 |
USD |
162.47 |
163.69 |
162.47 |
163.69 |
163.69 |
+0.76 (+0.47%)
|
0 |
| 21 Dec 2023 |
USD |
162.77 |
163.875 |
162.77 |
162.93 |
162.93 |
-0.455 (-0.28%)
|
2 |
| 20 Dec 2023 |
USD |
163.75 |
163.75 |
163.385 |
163.385 |
163.385 |
-2.078 (-1.26%)
|
4 |
| 19 Dec 2023 |
USD |
165.0151 |
165.4627 |
165.0151 |
165.4627 |
165.4627 |
+0.973 (+0.59%)
|
60 |
| 18 Dec 2023 |
USD |
166.13 |
166.13 |
164.49 |
164.49 |
164.49 |
-1.425 (-0.86%)
|
31 |
| 15 Dec 2023 |
USD |
166.11 |
166.81 |
165.84 |
165.915 |
165.915 |
-1.375 (-0.82%)
|
164 |
| 14 Dec 2023 |
USD |
168.11 |
168.35 |
166.99 |
167.29 |
167.29 |
+6.34 (+3.94%)
|
5 |
| 13 Dec 2023 |
USD |
160.95 |
161.43 |
160.95 |
160.95 |
160.95 |
-0.826 (-0.51%)
|
5 |
| 12 Dec 2023 |
USD |
164.8 |
165.44 |
161.7763 |
161.7763 |
161.7763 |
-3.524 (-2.13%)
|
205 |
| 11 Dec 2023 |
USD |
163.03 |
165.3 |
163.03 |
165.3 |
165.3 |
+0.505 (+0.31%)
|
300 |
| 8 Dec 2023 |
USD |
164.2496 |
164.795 |
164.2334 |
164.795 |
164.795 |
+0.848 (+0.52%)
|
210 |
| 7 Dec 2023 |
USD |
163.2839 |
164.12 |
163.2839 |
163.9473 |
163.9473 |
-0.543 (-0.33%)
|
25 |
| 6 Dec 2023 |
USD |
166.57 |
166.57 |
164.455 |
164.49 |
164.49 |
-1.688 (-1.02%)
|
20 |
| 5 Dec 2023 |
USD |
168.34 |
168.34 |
164.52 |
166.1776 |
166.1776 |
-2.212 (-1.31%)
|
45 |
| 4 Dec 2023 |
USD |
168.98 |
168.98 |
167.71 |
168.39 |
168.39 |
-2.42 (-1.42%)
|
800 |
| 1 Dec 2023 |
USD |
168.61 |
171.28 |
168.45 |
170.81 |
170.81 |
+2.722 (+1.62%)
|
14 |
| 30 Nov 2023 |
USD |
166.18 |
168.52 |
165 |
168.0879 |
168.0879 |
+5.208 (+3.20%)
|
569 |
| 29 Nov 2023 |
USD |
160.835 |
162.88 |
160.835 |
162.88 |
162.88 |
+4.54 (+2.87%)
|
503 |
| 28 Nov 2023 |
USD |
160 |
160 |
158.34 |
158.34 |
158.34 |
-2.37 (-1.47%)
|
5 |
| 27 Nov 2023 |
USD |
154.75 |
162.5171 |
153.91 |
160.71 |
160.71 |
+5.84 (+3.77%)
|
40 |
| 24 Nov 2023 |
USD |
156.23 |
156.3 |
154.85 |
154.87 |
154.87 |
+0.962 (+0.62%)
|
3 |
| 23 Nov 2023 |
USD |
153.9083 |
153.9083 |
153.9083 |
153.9083 |
153.9083 |
0.0 (0.0%)
|
0 |
| 22 Nov 2023 |
USD |
153.9083 |
153.9083 |
153.9083 |
153.9083 |
153.9083 |
+0.728 (+0.48%)
|
40 |
| 21 Nov 2023 |
USD |
153.44 |
153.44 |
153.14 |
153.18 |
153.18 |
+0.92 (+0.60%)
|
1 |
| 20 Nov 2023 |
USD |
153.43 |
153.43 |
150.64 |
152.26 |
152.26 |
-3.173 (-2.04%)
|
84 |
| 17 Nov 2023 |
USD |
156.1933 |
156.1933 |
155.2025 |
155.4331 |
155.4331 |
+0.503 (+0.32%)
|
75 |
| 16 Nov 2023 |
USD |
157.16 |
157.16 |
154.6365 |
154.93 |
154.93 |
-3.495 (-2.21%)
|
124 |
