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 |
| 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 |
| 15 Nov 2023 |
USD |
157.88 |
158.93 |
157.35 |
158.425 |
158.425 |
+1.595 (+1.02%)
|
3,630 |
| 14 Nov 2023 |
USD |
156.83 |
156.83 |
156.83 |
156.83 |
156.83 |
+1.635 (+1.05%)
|
0 |
| 13 Nov 2023 |
USD |
155.195 |
155.195 |
154 |
155.195 |
155.195 |
+0.425 (+0.27%)
|
13 |
| 10 Nov 2023 |
USD |
155.13 |
155.13 |
154.65 |
154.77 |
154.77 |
-1.709 (-1.09%)
|
0 |
| 9 Nov 2023 |
USD |
156.4793 |
156.4793 |
156.4793 |
156.4793 |
156.4793 |
-0.181 (-0.12%)
|
173 |
| 8 Nov 2023 |
USD |
156.66 |
156.66 |
156.66 |
156.66 |
156.66 |
0.0 (0.0%)
|
0 |
| 7 Nov 2023 |
USD |
156.77 |
156.77 |
156.46 |
156.66 |
156.66 |
-0.665 (-0.42%)
|
36 |
| 6 Nov 2023 |
USD |
158.27 |
158.27 |
157.27 |
157.325 |
157.325 |
-0.755 (-0.48%)
|
11,689 |
| 3 Nov 2023 |
USD |
157.38 |
158.52 |
156.31 |
158.08 |
158.08 |
+3.06 (+1.97%)
|
25 |
| 2 Nov 2023 |
USD |
155.98 |
155.98 |
154.775 |
155.02 |
155.02 |
+1.14 (+0.74%)
|
12 |
| 1 Nov 2023 |
USD |
154.47 |
154.47 |
153.88 |
153.88 |
153.88 |
-0.589 (-0.38%)
|
2 |
| 31 Oct 2023 |
USD |
153.19 |
154.63 |
153.03 |
154.4688 |
154.4688 |
+3.929 (+2.61%)
|
22 |
| 30 Oct 2023 |
USD |
152.05 |
152.05 |
150.54 |
150.54 |
150.54 |
0.0 (0.0%)
|
0 |
| 27 Oct 2023 |
USD |
150.675 |
150.675 |
150.3114 |
150.54 |
150.54 |
-0.6 (-0.40%)
|
76 |
| 26 Oct 2023 |
USD |
149.84 |
151.165 |
149.84 |
151.14 |
151.14 |
+1.96 (+1.31%)
|
20 |
| 25 Oct 2023 |
USD |
149.49 |
149.7107 |
148.7969 |
149.18 |
149.18 |
-1.31 (-0.87%)
|
313 |
| 24 Oct 2023 |
USD |
149.32 |
150.49 |
147.62 |
150.49 |
150.49 |
+5.955 (+4.12%)
|
46 |
| 23 Oct 2023 |
USD |
144.71 |
145.34 |
144.535 |
144.535 |
144.535 |
-0.355 (-0.25%)
|
241 |
| 20 Oct 2023 |
USD |
146.1362 |
146.14 |
144.89 |
144.89 |
144.89 |
-6.335 (-4.19%)
|
62 |
| 19 Oct 2023 |
USD |
153.14 |
153.14 |
150.4225 |
151.225 |
151.225 |
-2.365 (-1.54%)
|
78 |
| 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 |
