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 |
| 10 May 2024 |
USD |
179.83 |
179.83 |
179.83 |
179.83 |
179.83 |
+0.373 (+0.21%)
|
0 |
| 9 May 2024 |
USD |
181.25 |
181.25 |
179.295 |
179.4569 |
179.4569 |
+0.417 (+0.23%)
|
20 |
| 8 May 2024 |
USD |
179.32 |
179.32 |
178.64 |
179.04 |
179.04 |
-0.09 (-0.05%)
|
2 |
| 7 May 2024 |
USD |
177.28 |
179.18 |
177.28 |
179.13 |
179.13 |
+3.3 (+1.88%)
|
4 |
| 3 May 2024 |
USD |
176.2072 |
176.2072 |
175.83 |
175.83 |
175.83 |
+0.968 (+0.55%)
|
37 |
| 2 May 2024 |
USD |
175.702 |
175.702 |
174.8616 |
174.8616 |
174.8616 |
+0.432 (+0.25%)
|
262 |
| 1 May 2024 |
USD |
172.82 |
174.43 |
172.82 |
174.43 |
174.43 |
+0.96 (+0.55%)
|
0 |
| 30 Apr 2024 |
USD |
174.23 |
174.23 |
173.23 |
173.47 |
173.47 |
-5.61 (-3.13%)
|
2 |
| 29 Apr 2024 |
USD |
176.68 |
179.57 |
172.85 |
179.08 |
179.08 |
+7.99 (+4.67%)
|
18,852 |
| 26 Apr 2024 |
USD |
171.09 |
171.09 |
171.09 |
171.09 |
171.09 |
0.0 (0.0%)
|
0 |
| 25 Apr 2024 |
USD |
172.7 |
174.95 |
171.09 |
171.09 |
171.09 |
-2.43 (-1.40%)
|
104 |
| 24 Apr 2024 |
USD |
173.45 |
173.79 |
172.0113 |
173.52 |
173.52 |
+0.57 (+0.33%)
|
3,890 |
| 23 Apr 2024 |
USD |
168.01 |
179.29 |
168.01 |
172.95 |
172.95 |
-6.398 (-3.57%)
|
69,557 |
| 22 Apr 2024 |
USD |
178.98 |
180.38 |
176.15 |
179.3481 |
179.3481 |
+0.716 (+0.40%)
|
144 |
| 19 Apr 2024 |
USD |
179.6251 |
179.6526 |
178.61 |
178.6319 |
178.6319 |
+0.19 (+0.11%)
|
93 |
| 18 Apr 2024 |
USD |
178.09 |
178.6 |
177.94 |
178.4423 |
178.4423 |
+0.142 (+0.08%)
|
166 |
| 17 Apr 2024 |
USD |
181.46 |
181.46 |
178.3 |
178.3 |
178.3 |
-2.48 (-1.37%)
|
302 |
| 16 Apr 2024 |
USD |
179.99 |
180.78 |
179.49 |
180.78 |
180.78 |
-2.26 (-1.23%)
|
13 |
| 15 Apr 2024 |
USD |
185.135 |
188.02 |
183.04 |
183.04 |
183.04 |
+1.18 (+0.65%)
|
10 |
| 12 Apr 2024 |
USD |
179.565 |
183.8 |
178.81 |
181.86 |
181.86 |
-6.01 (-3.20%)
|
297 |
| 11 Apr 2024 |
USD |
187.87 |
187.87 |
187.87 |
187.87 |
187.87 |
+0.5 (+0.27%)
|
2 |
| 10 Apr 2024 |
USD |
187.25 |
187.6 |
186.6 |
187.37 |
187.37 |
-1.37 (-0.73%)
|
2 |
| 9 Apr 2024 |
USD |
190.59 |
190.59 |
188.47 |
188.74 |
188.74 |
-1.31 (-0.69%)
|
2 |
| 8 Apr 2024 |
USD |
188.93 |
190.05 |
188.48 |
190.05 |
190.05 |
+2.715 (+1.45%)
|
0 |
| 5 Apr 2024 |
USD |
188.9443 |
188.9443 |
187.335 |
187.335 |
187.335 |
-1.881 (-0.99%)
|
112 |
| 4 Apr 2024 |
USD |
188.7636 |
189.9573 |
188.7298 |
189.2156 |
189.2156 |
+1.011 (+0.54%)
|
317 |
| 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 |
