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 |
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 |
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 |
+3.99 (+2.44%)
|
5 |
13 Dec 2023 |
USD |
160.95 |
163.3 |
160.95 |
163.3 |
163.3 |
+1.524 (+0.94%)
|
7 |
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 |