Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,477.88 +4.65 (+0.08%) Dow
38,800.50 +22.40 (+0.06%) Nasdaq
17,862.29 +5.27 (+0.03%) Bitcoin USD
64,872.10 -768.80 (-1.17%) CMC Crypto 200
1,350.03 -39.37 (-2.83%)
Packaging Corporation of America (0KEZ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:03PM BST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.00 | 0.00 | 0.00 | 184.60 | 184.60 | - |
| 14 Jun 2024 | 182.47 | 183.18 | 182.47 | 183.18 | 183.18 | 15 |
| 14 Jun 2024 | 1.25 Dividend | |||||
| 13 Jun 2024 | 185.46 | 185.58 | 182.96 | 185.26 | 184.01 | 238 |
| 12 Jun 2024 | 185.21 | 185.76 | 184.48 | 184.98 | 183.73 | 164 |
| 11 Jun 2024 | 182.55 | 183.73 | 182.55 | 183.73 | 182.49 | 42 |
| 10 Jun 2024 | 182.07 | 183.98 | 182.07 | 183.98 | 182.73 | 56 |
| 07 Jun 2024 | 183.27 | 184.53 | 183.27 | 184.53 | 183.28 | 103 |
| 06 Jun 2024 | 182.21 | 182.67 | 181.73 | 182.67 | 181.44 | 101 |
| 05 Jun 2024 | 180.50 | 180.50 | 180.13 | 180.13 | 178.91 | 147 |
| 04 Jun 2024 | 182.82 | 182.82 | 181.76 | 182.30 | 181.07 | 203 |
| 03 Jun 2024 | 183.53 | 184.05 | 181.22 | 181.22 | 180.00 | 9 |
| 31 May 2024 | 181.99 | 182.30 | 181.62 | 181.62 | 180.39 | 402 |
| 30 May 2024 | 181.20 | 181.80 | 181.20 | 181.80 | 180.57 | 8 |
| 29 May 2024 | 179.16 | 179.34 | 179.16 | 179.23 | 178.02 | 104 |
| 28 May 2024 | 183.82 | 184.26 | 183.82 | 184.26 | 183.02 | 1 |
| 24 May 2024 | 182.62 | 182.95 | 182.62 | 182.95 | 181.72 | 2 |
| 23 May 2024 | 180.40 | 182.69 | 180.07 | 180.30 | 179.08 | 1 |
| 22 May 2024 | 181.70 | 182.36 | 181.51 | 181.98 | 180.75 | 152 |
| 21 May 2024 | 181.56 | 181.58 | 179.65 | 179.98 | 178.77 | 14 |
| 20 May 2024 | 182.20 | 184.01 | 182.20 | 183.61 | 182.37 | 6 |
| 17 May 2024 | 184.82 | 184.82 | 182.46 | 183.04 | 181.80 | 434 |
| 16 May 2024 | 181.31 | 181.65 | 181.04 | 181.65 | 180.42 | 9 |
| 15 May 2024 | 181.97 | 181.97 | 181.96 | 181.96 | 180.73 | 4 |
| 14 May 2024 | 182.15 | 182.15 | 180.60 | 180.60 | 179.38 | 17 |
| 13 May 2024 | 180.32 | 180.64 | 180.32 | 180.49 | 179.27 | 36 |
| 10 May 2024 | 179.83 | 179.83 | 179.83 | 179.83 | 178.62 | 2 |
| 09 May 2024 | 181.25 | 181.25 | 179.29 | 179.46 | 178.25 | 20 |
| 08 May 2024 | 179.32 | 179.32 | 178.64 | 179.04 | 177.83 | 2 |
| 07 May 2024 | 177.28 | 179.18 | 177.28 | 179.13 | 177.92 | 4 |
| 03 May 2024 | 176.21 | 176.21 | 175.83 | 175.83 | 174.64 | 37 |
| 02 May 2024 | 175.70 | 175.70 | 174.86 | 174.86 | 173.68 | 262 |
| 01 May 2024 | 172.82 | 174.43 | 172.82 | 174.43 | 173.25 | - |
| 30 Apr 2024 | 174.23 | 174.23 | 173.23 | 173.47 | 172.30 | 2 |
| 29 Apr 2024 | 176.68 | 179.57 | 172.85 | 179.08 | 177.87 | 18,852 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 172.70 | 174.95 | 171.09 | 171.09 | 169.94 | 104 |
| 24 Apr 2024 | 173.45 | 173.79 | 172.01 | 173.52 | 172.35 | 3,890 |
| 23 Apr 2024 | 168.01 | 179.29 | 168.01 | 172.95 | 171.78 | 69,557 |
| 22 Apr 2024 | 178.98 | 180.38 | 176.15 | 179.35 | 178.14 | 144 |
| 19 Apr 2024 | 179.63 | 179.65 | 178.61 | 178.63 | 177.43 | 93 |
| 18 Apr 2024 | 178.09 | 178.60 | 177.94 | 178.44 | 177.24 | 166 |
| 17 Apr 2024 | 181.46 | 181.46 | 178.30 | 178.30 | 177.10 | 302 |
| 16 Apr 2024 | 179.99 | 180.78 | 179.49 | 180.78 | 179.56 | 13 |
| 15 Apr 2024 | 185.13 | 188.02 | 183.04 | 183.04 | 181.80 | 10 |
| 12 Apr 2024 | 179.57 | 183.80 | 178.81 | 181.86 | 180.63 | 297 |
| 11 Apr 2024 | 187.87 | 187.87 | 187.87 | 187.87 | 186.60 | 2 |
| 10 Apr 2024 | 187.25 | 187.60 | 186.60 | 187.37 | 186.11 | 2 |
| 09 Apr 2024 | 190.59 | 190.59 | 188.47 | 188.74 | 187.47 | 2 |
| 08 Apr 2024 | 188.93 | 190.05 | 188.48 | 190.05 | 188.77 | - |
| 05 Apr 2024 | 188.94 | 188.94 | 187.34 | 187.34 | 186.07 | 112 |
| 04 Apr 2024 | 188.76 | 189.96 | 188.73 | 189.22 | 187.94 | 317 |
| 03 Apr 2024 | 188.21 | 188.21 | 188.21 | 188.21 | 186.94 | 25 |
| 02 Apr 2024 | 187.38 | 188.00 | 187.07 | 187.07 | 185.81 | 41 |
| 28 Mar 2024 | 190.33 | 190.33 | 189.32 | 189.66 | 188.39 | 127 |
| 27 Mar 2024 | 188.32 | 188.50 | 187.11 | 187.77 | 186.50 | 106 |
| 26 Mar 2024 | 187.31 | 189.10 | 187.31 | 188.12 | 186.85 | 10,362 |
| 25 Mar 2024 | 185.31 | 186.94 | 183.82 | 186.94 | 185.68 | 102 |
| 22 Mar 2024 | 186.01 | 186.29 | 184.82 | 184.82 | 183.57 | 77 |
| 21 Mar 2024 | 184.33 | 185.95 | 184.31 | 185.95 | 184.70 | 123 |
| 20 Mar 2024 | 184.30 | 184.30 | 183.01 | 183.79 | 182.55 | 6 |
| 19 Mar 2024 | 182.98 | 184.31 | 181.01 | 184.07 | 182.83 | 69 |
| 18 Mar 2024 | 181.98 | 182.82 | 181.17 | 181.17 | 179.95 | 274 |
| 15 Mar 2024 | 181.54 | 184.58 | 181.54 | 184.22 | 182.97 | 210 |
| 14 Mar 2024 | 182.39 | 183.82 | 182.20 | 183.16 | 181.93 | 410 |
| 14 Mar 2024 | 1.25 Dividend | |||||
| 13 Mar 2024 | 187.84 | 187.84 | 185.64 | 185.64 | 183.15 | - |
| 12 Mar 2024 | 188.39 | 188.39 | 185.80 | 185.93 | 183.43 | 41 |
| 11 Mar 2024 | 185.60 | 185.66 | 183.85 | 185.66 | 183.17 | 4 |
| 08 Mar 2024 | 185.17 | 186.20 | 184.77 | 186.20 | 183.69 | 125 |
| 07 Mar 2024 | 183.88 | 184.80 | 183.88 | 183.91 | 181.44 | 102 |
| 06 Mar 2024 | 185.20 | 185.20 | 182.00 | 182.25 | 179.80 | 195 |
| 05 Mar 2024 | 185.35 | 185.35 | 185.01 | 185.31 | 182.82 | 5 |
| 04 Mar 2024 | 186.19 | 188.45 | 186.19 | 187.42 | 184.90 | 839 |
| 01 Mar 2024 | 181.57 | 181.75 | 180.34 | 181.14 | 178.71 | 77 |
| 29 Feb 2024 | 178.47 | 183.24 | 178.40 | 180.85 | 178.42 | 166 |
| 28 Feb 2024 | 174.42 | 176.45 | 173.84 | 175.64 | 173.28 | 24 |
| 27 Feb 2024 | 174.08 | 174.70 | 174.08 | 174.70 | 172.35 | 19,414 |
| 26 Feb 2024 | 175.96 | 175.96 | 173.12 | 174.10 | 171.76 | 226 |
| 23 Feb 2024 | 174.38 | 175.46 | 174.38 | 175.46 | 173.10 | 16 |
| 22 Feb 2024 | 171.89 | 172.07 | 171.74 | 171.74 | 169.43 | 220 |
| 21 Feb 2024 | 170.97 | 171.64 | 170.38 | 171.64 | 169.33 | 52 |
| 20 Feb 2024 | 169.96 | 171.82 | 168.76 | 171.52 | 169.22 | 675 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 166.90 | 168.38 | 166.90 | 168.38 | 166.11 | 26 |
| 15 Feb 2024 | 165.75 | 166.39 | 165.58 | 166.39 | 164.15 | 5 |
| 14 Feb 2024 | 166.05 | 167.01 | 165.01 | 165.01 | 162.79 | 10 |
| 13 Feb 2024 | 166.82 | 167.05 | 164.18 | 164.52 | 162.31 | 46 |
| 12 Feb 2024 | 168.10 | 169.27 | 168.10 | 169.15 | 166.87 | 120 |
| 09 Feb 2024 | 166.59 | 166.75 | 166.35 | 166.35 | 164.12 | 62 |
| 08 Feb 2024 | 166.41 | 166.46 | 164.94 | 166.46 | 164.23 | 217 |
| 07 Feb 2024 | 164.47 | 165.08 | 164.03 | 165.08 | 162.86 | 58 |
| 06 Feb 2024 | 162.82 | 162.88 | 162.03 | 162.65 | 160.46 | 215 |
| 05 Feb 2024 | 159.86 | 162.08 | 159.52 | 162.08 | 159.90 | 55 |
| 02 Feb 2024 | 162.21 | 162.21 | 160.37 | 161.90 | 159.73 | 159 |
| 01 Feb 2024 | 166.88 | 166.88 | 165.44 | 165.44 | 163.22 | - |
| 31 Jan 2024 | 169.42 | 169.66 | 166.45 | 166.45 | 164.21 | 157 |
| 30 Jan 2024 | 169.74 | 169.85 | 167.79 | 169.85 | 167.57 | 117 |
| 29 Jan 2024 | 171.03 | 171.03 | 169.00 | 169.00 | 166.73 | 27 |
| 26 Jan 2024 | 172.30 | 172.46 | 172.10 | 172.46 | 170.14 | 50 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.