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 Apr 2024 |
USD |
188.205 |
188.205 |
188.205 |
188.205 |
188.205 |
+1.13 (+0.60%)
|
25 |
| 2 Apr 2024 |
USD |
187.385 |
188 |
187.075 |
187.075 |
187.075 |
-2.59 (-1.37%)
|
41 |
| 28 Mar 2024 |
USD |
190.3283 |
190.3283 |
189.32 |
189.665 |
189.665 |
+1.895 (+1.01%)
|
127 |
| 27 Mar 2024 |
USD |
188.32 |
188.5 |
187.11 |
187.77 |
187.77 |
-0.35 (-0.19%)
|
106 |
| 26 Mar 2024 |
USD |
187.31 |
189.1 |
187.31 |
188.12 |
188.12 |
+1.18 (+0.63%)
|
10,362 |
| 25 Mar 2024 |
USD |
185.31 |
186.94 |
183.82 |
186.94 |
186.94 |
+2.12 (+1.15%)
|
102 |
| 22 Mar 2024 |
USD |
186.0061 |
186.29 |
184.82 |
184.82 |
184.82 |
-1.13 (-0.61%)
|
77 |
| 21 Mar 2024 |
USD |
184.3263 |
185.95 |
184.3101 |
185.95 |
185.95 |
+2.16 (+1.18%)
|
123 |
| 20 Mar 2024 |
USD |
184.3 |
184.3 |
183.005 |
183.79 |
183.79 |
-0.28 (-0.15%)
|
6 |
| 19 Mar 2024 |
USD |
182.98 |
184.31 |
181.01 |
184.07 |
184.07 |
+2.9 (+1.60%)
|
69 |
| 18 Mar 2024 |
USD |
181.9751 |
182.82 |
181.17 |
181.17 |
181.17 |
-3.045 (-1.65%)
|
274 |
| 15 Mar 2024 |
USD |
181.54 |
184.58 |
181.54 |
184.2152 |
184.2152 |
+1.051 (+0.57%)
|
210 |
| 14 Mar 2024 |
USD |
182.392 |
183.815 |
182.2 |
183.1645 |
183.1645 |
-2.475 (-1.33%)
|
410 |
| 13 Mar 2024 |
USD |
187.84 |
187.84 |
185.64 |
185.64 |
185.64 |
-0.29 (-0.16%)
|
0 |
| 12 Mar 2024 |
USD |
188.39 |
188.39 |
185.8 |
185.93 |
185.93 |
+0.27 (+0.15%)
|
41 |
| 11 Mar 2024 |
USD |
185.6 |
185.66 |
183.845 |
185.66 |
185.66 |
-0.45 (-0.24%)
|
4 |
| 8 Mar 2024 |
USD |
185.1721 |
186.32 |
184.77 |
186.11 |
186.11 |
+2.199 (+1.20%)
|
126 |
| 7 Mar 2024 |
USD |
183.885 |
184.8 |
183.885 |
183.9107 |
183.9107 |
+1.661 (+0.91%)
|
102 |
| 6 Mar 2024 |
USD |
185.2 |
185.2 |
182 |
182.25 |
182.25 |
-3.06 (-1.65%)
|
195 |
| 5 Mar 2024 |
USD |
185.35 |
185.35 |
185.005 |
185.31 |
185.31 |
-2.11 (-1.13%)
|
5 |
| 4 Mar 2024 |
USD |
186.19 |
188.4465 |
186.19 |
187.42 |
187.42 |
+6.28 (+3.47%)
|
839 |
| 1 Mar 2024 |
USD |
181.57 |
181.75 |
180.34 |
181.14 |
181.14 |
+0.289 (+0.16%)
|
77 |
| 29 Feb 2024 |
USD |
178.47 |
183.2368 |
178.4 |
180.8512 |
180.8512 |
+5.211 (+2.97%)
|
166 |
| 28 Feb 2024 |
USD |
174.42 |
176.45 |
173.84 |
175.64 |
175.64 |
+0.94 (+0.54%)
|
24 |
| 27 Feb 2024 |
USD |
174.0812 |
174.7 |
174.0812 |
174.7 |
174.7 |
+0.6 (+0.34%)
|
19,414 |
| 26 Feb 2024 |
USD |
175.96 |
175.96 |
173.12 |
174.1 |
174.1 |
-1.36 (-0.78%)
|
226 |
| 23 Feb 2024 |
USD |
174.3767 |
175.46 |
174.3767 |
175.46 |
175.46 |
+3.718 (+2.16%)
|
16 |
| 22 Feb 2024 |
USD |
171.8854 |
172.07 |
171.7424 |
171.7424 |
171.7424 |
+0.102 (+0.06%)
|
220 |
| 21 Feb 2024 |
USD |
170.9693 |
171.64 |
170.38 |
171.64 |
171.64 |
+0.12 (+0.07%)
|
52 |
| 20 Feb 2024 |
USD |
169.96 |
171.82 |
168.76 |
171.5195 |
171.5195 |
+3.144 (+1.87%)
|
675 |
