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 |
| 18 Oct 2023 |
USD |
155.09 |
155.09 |
153.59 |
153.59 |
153.59 |
+1.53 (+1.01%)
|
3 |
| 17 Oct 2023 |
USD |
152.06 |
152.06 |
152.06 |
152.06 |
152.06 |
-0.845 (-0.55%)
|
1 |
| 16 Oct 2023 |
USD |
153.29 |
153.29 |
152.11 |
152.905 |
152.905 |
+1.215 (+0.80%)
|
3 |
| 13 Oct 2023 |
USD |
151.6 |
153.14 |
151.6 |
151.69 |
151.69 |
-0.04 (-0.03%)
|
162 |
| 12 Oct 2023 |
USD |
151.68 |
151.73 |
151.68 |
151.73 |
151.73 |
-3.67 (-2.36%)
|
1 |
| 11 Oct 2023 |
USD |
155.4 |
155.4 |
155.4 |
155.4 |
155.4 |
0.0 (0.0%)
|
0 |
| 10 Oct 2023 |
USD |
153.61 |
155.58 |
153.61 |
155.4 |
155.4 |
+3.09 (+2.03%)
|
96 |
| 9 Oct 2023 |
USD |
152.31 |
152.31 |
152.31 |
152.31 |
152.31 |
0.0 (0.0%)
|
0 |
| 6 Oct 2023 |
USD |
153.48 |
153.48 |
151.45 |
152.31 |
152.31 |
-0.615 (-0.40%)
|
10 |
| 5 Oct 2023 |
USD |
152.925 |
152.925 |
152.925 |
152.925 |
152.925 |
0.0 (0.0%)
|
0 |
| 4 Oct 2023 |
USD |
152.925 |
152.925 |
152.925 |
152.925 |
152.925 |
+1.653 (+1.09%)
|
120 |
| 3 Oct 2023 |
USD |
152.28 |
153.15 |
151.2725 |
151.2725 |
151.2725 |
-2.257 (-1.47%)
|
39 |
| 2 Oct 2023 |
USD |
151.81 |
153.68 |
151.81 |
153.53 |
153.53 |
-0.813 (-0.53%)
|
1 |
| 29 Sep 2023 |
USD |
154.3429 |
154.3429 |
154.3429 |
154.3429 |
154.3429 |
+1.618 (+1.06%)
|
29 |
| 28 Sep 2023 |
USD |
152.7889 |
152.7889 |
152.7245 |
152.7245 |
152.7245 |
+1.454 (+0.96%)
|
4 |
| 27 Sep 2023 |
USD |
149.12 |
151.27 |
149.12 |
151.27 |
151.27 |
+1.18 (+0.79%)
|
1,258 |
| 26 Sep 2023 |
USD |
150.09 |
150.09 |
150.09 |
150.09 |
150.09 |
0.0 (0.0%)
|
0 |
| 25 Sep 2023 |
USD |
149.04 |
150.09 |
149.04 |
150.09 |
150.09 |
+0.87 (+0.58%)
|
47,792 |
| 22 Sep 2023 |
USD |
149.6435 |
149.6527 |
149.22 |
149.22 |
149.22 |
-2.61 (-1.72%)
|
52 |
| 21 Sep 2023 |
USD |
151.83 |
151.83 |
151.83 |
151.83 |
151.83 |
-0.23 (-0.15%)
|
0 |
| 20 Sep 2023 |
USD |
151.955 |
152.06 |
151.955 |
152.06 |
152.06 |
+0.87 (+0.58%)
|
1 |
| 19 Sep 2023 |
USD |
150.9928 |
151.19 |
150.9928 |
151.19 |
151.19 |
+1.268 (+0.85%)
|
166 |
| 18 Sep 2023 |
USD |
150.31 |
150.31 |
149.9223 |
149.9223 |
149.9223 |
-0.588 (-0.39%)
|
115 |
| 15 Sep 2023 |
USD |
150.51 |
150.51 |
150.51 |
150.51 |
150.51 |
+0.15 (+0.10%)
|
1 |
| 14 Sep 2023 |
USD |
150.36 |
150.36 |
150.36 |
150.36 |
150.36 |
+4.24 (+2.90%)
|
0 |
| 13 Sep 2023 |
USD |
147.1514 |
147.1836 |
146.12 |
146.12 |
146.12 |
-0.653 (-0.45%)
|
83 |
| 12 Sep 2023 |
USD |
147.42 |
147.42 |
146.7732 |
146.7732 |
146.7732 |
-1.135 (-0.77%)
|
33 |
| 11 Sep 2023 |
USD |
147.816 |
147.9078 |
147.816 |
147.9078 |
147.9078 |
+3.17 (+2.19%)
|
190 |
| 8 Sep 2023 |
USD |
144.7375 |
144.7375 |
144.7375 |
144.7375 |
144.7375 |
0.0 (0.0%)
|
0 |
| 7 Sep 2023 |
USD |
144.7375 |
144.7375 |
144.7375 |
144.7375 |
144.7375 |
-1.073 (-0.74%)
|
1 |
