Singapore markets closed

Packaging Corporation of America (PKG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
186.28-1.54 (-0.82%)
At close: 04:00PM EDT
185.00 -1.28 (-0.69%)
Pre-market: 08:43AM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 2024187.83188.10186.25186.28186.28432,900
10 Apr 2024188.44189.03186.15187.82187.82429,600
09 Apr 2024191.03191.27187.94189.86189.86453,300
08 Apr 2024189.27190.74187.74190.71190.71680,400
05 Apr 2024187.92188.97186.88187.67187.67388,400
04 Apr 2024189.99190.50186.81187.66187.66391,500
03 Apr 2024187.39189.24187.39188.68188.68411,700
02 Apr 2024188.26188.29186.28187.50187.50377,800
01 Apr 2024189.48190.07188.11188.75188.75389,900
28 Mar 2024189.13190.61188.67189.78189.78504,300
27 Mar 2024187.02189.02186.98188.94188.94484,100
26 Mar 2024187.32189.32186.81186.87186.87597,900
25 Mar 2024184.65187.66184.36187.31187.31510,800
22 Mar 2024185.85186.13184.43184.72184.72578,400
21 Mar 2024184.99186.54183.76185.01185.01682,300
20 Mar 2024183.30185.11182.52184.22184.22545,300
19 Mar 2024181.45184.91181.45183.24183.24924,500
18 Mar 2024182.38182.94180.54180.98180.98526,300
15 Mar 2024182.27184.70182.23182.91182.912,085,000
14 Mar 2024183.16183.73181.89183.01183.01505,100
14 Mar 20241.25 Dividend
13 Mar 2024187.50187.86183.71184.42183.17621,000
12 Mar 2024187.54188.38185.50186.72185.45390,000
11 Mar 2024185.52188.13183.65187.68186.41544,100
08 Mar 2024185.41186.76184.49186.08184.82461,200
07 Mar 2024184.72185.41183.34184.83183.58776,500
06 Mar 2024185.42185.50181.88183.34182.10857,000
05 Mar 2024184.79186.05183.73184.48183.23597,800
04 Mar 2024183.78188.61182.31185.43184.17973,900
01 Mar 2024180.47182.98179.41180.19178.97498,900
29 Feb 2024178.00183.95178.00181.19179.961,822,200
28 Feb 2024174.02176.42173.41176.36175.16411,200
27 Feb 2024174.70175.10173.54174.78173.60346,700
26 Feb 2024175.30175.30173.09174.08172.90445,800
23 Feb 2024173.42175.84173.42175.41174.22644,800
22 Feb 2024171.61174.15171.41173.20172.03801,900
21 Feb 2024169.52171.65169.50171.54170.38688,400
20 Feb 2024167.93172.27167.60169.61168.46733,600
16 Feb 2024166.02168.68166.02167.98166.84623,600
15 Feb 2024165.49167.37165.20166.90165.77438,000
14 Feb 2024165.22166.24164.20165.40164.28493,900
13 Feb 2024166.56167.31163.68164.83163.71517,400
12 Feb 2024168.76169.72168.06168.21167.07287,000
09 Feb 2024166.75168.39166.20168.33167.19474,500
08 Feb 2024165.94167.43164.59166.87165.74532,100
07 Feb 2024164.56165.62163.29165.31164.19589,400
06 Feb 2024162.41163.76161.55163.03161.92689,500
05 Feb 2024160.26163.17159.57162.58161.48801,100
02 Feb 2024161.87162.95160.23161.37160.28805,500
01 Feb 2024166.63167.00162.71163.14162.031,055,100
31 Jan 2024169.42169.84164.80165.88164.761,862,900
30 Jan 2024169.15170.41167.90169.07167.92619,200
29 Jan 2024171.12171.22168.86169.70168.55790,500
26 Jan 2024172.60173.50171.07171.96170.79700,900
25 Jan 2024172.47176.97170.99171.68170.521,508,500
24 Jan 2024167.30167.95164.80165.01163.89859,600
23 Jan 2024166.50167.10165.02166.49165.36669,100
22 Jan 2024163.74165.31162.86165.24164.12539,800
19 Jan 2024164.42165.03162.74164.38163.27509,000
18 Jan 2024164.16164.80162.32164.30163.19711,400
17 Jan 2024163.79165.23162.94164.27163.16448,500
16 Jan 2024165.24165.46163.68165.09163.97598,800
12 Jan 2024167.32167.33165.01166.16165.03382,200
11 Jan 2024166.49167.32164.45166.46165.33624,700
10 Jan 2024166.65167.69165.25165.95164.83534,900
09 Jan 2024167.85168.20165.67167.14166.01518,200
08 Jan 2024167.87169.01167.08168.63167.49764,700
05 Jan 2024165.32168.11164.50167.75166.611,011,000
04 Jan 2024163.83166.09163.76165.67164.55786,600
03 Jan 2024162.89164.53161.93163.65162.54821,800
02 Jan 2024162.95164.95162.89163.89162.78820,900
29 Dec 2023163.01164.16162.47162.91161.81564,100
28 Dec 2023165.12165.18163.06163.33162.22511,700
27 Dec 2023164.13165.04163.72165.01163.89442,800
26 Dec 2023163.63164.52163.51163.99162.88373,100
22 Dec 2023163.57164.28162.87163.68162.57366,000
21 Dec 2023163.56163.88162.10163.24162.13380,600
20 Dec 2023163.96164.98162.42162.54161.44471,400
19 Dec 2023164.92165.68164.24164.43163.32399,200
18 Dec 2023165.50165.96164.00164.21163.10562,000
15 Dec 2023165.37166.76163.63164.76163.641,214,900
15 Dec 20231.25 Dividend
14 Dec 2023167.11168.57166.25167.35164.97652,300
13 Dec 2023161.57166.27160.68165.77163.42923,000
12 Dec 2023164.80164.90161.24161.74159.44472,000
11 Dec 2023163.73165.43163.42165.20162.85617,000
08 Dec 2023163.83165.15163.41163.88161.55507,100
07 Dec 2023164.29164.75162.76164.32161.99804,200
06 Dec 2023165.53166.64163.74164.21161.88714,200
05 Dec 2023167.44167.98164.30165.29162.94864,500
04 Dec 2023168.00169.35167.48168.35165.96758,900
01 Dec 2023167.52171.61167.41169.71167.301,028,600
30 Nov 2023164.07169.06163.24168.01165.621,853,100
29 Nov 2023158.23163.37158.07161.85159.55883,400
28 Nov 2023159.48160.10156.87158.14155.89743,800
27 Nov 2023154.20162.95153.58158.70156.451,560,900
24 Nov 2023155.35156.41154.64155.13152.93166,600
22 Nov 2023153.81154.61152.99154.21152.02340,000
21 Nov 2023153.16153.87151.74153.50151.32518,300
20 Nov 2023154.73154.73148.50153.08150.911,010,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...