NYSE:PKG
Packaging Corporation of America Stock Price (Quote)
$176.27
+0.93 (+0.530%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $169.00 | $191.26 | Friday, 3rd May 2024 PKG stock ended at $176.27. This is 0.530% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.25% from a day low at $174.83 to a day high of $177.02. |
| 90 days | $159.61 | $191.26 | |
| 52 weeks | $122.20 | $191.26 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $189.13 | $190.52 | $188.67 | $189.78 | 504 281 |
| Mar 27, 2024 | $187.02 | $189.02 | $186.98 | $188.94 | 405 661 |
| Mar 26, 2024 | $187.32 | $189.32 | $186.81 | $186.87 | 437 427 |
| Mar 25, 2024 | $184.65 | $187.66 | $184.36 | $187.31 | 495 003 |
| Mar 22, 2024 | $185.85 | $186.13 | $184.45 | $184.72 | 333 377 |
| Mar 21, 2024 | $184.99 | $186.41 | $183.76 | $185.01 | 360 683 |
| Mar 20, 2024 | $183.30 | $185.11 | $182.52 | $184.22 | 396 082 |
| Mar 19, 2024 | $181.45 | $184.91 | $181.45 | $183.24 | 464 656 |
| Mar 18, 2024 | $182.38 | $182.94 | $180.54 | $180.98 | 369 652 |
| Mar 15, 2024 | $182.27 | $184.70 | $182.23 | $182.91 | 531 596 |
| Mar 14, 2024 | $183.16 | $183.73 | $181.89 | $183.01 | 363 518 |
| Mar 13, 2024 | $187.50 | $187.86 | $183.79 | $184.42 | 455 073 |
| Mar 12, 2024 | $187.54 | $188.38 | $185.50 | $186.72 | 389 999 |
| Mar 11, 2024 | $185.52 | $188.13 | $183.65 | $187.68 | 544 106 |
| Mar 08, 2024 | $185.41 | $186.76 | $184.49 | $186.08 | 333 595 |
| Mar 07, 2024 | $184.72 | $185.41 | $183.46 | $184.83 | 382 047 |
| Mar 06, 2024 | $185.42 | $185.50 | $181.88 | $183.34 | 731 946 |
| Mar 05, 2024 | $184.79 | $186.05 | $183.73 | $184.48 | 567 710 |
| Mar 04, 2024 | $183.78 | $188.61 | $182.31 | $185.43 | 808 924 |
| Mar 01, 2024 | $180.47 | $182.41 | $179.41 | $180.19 | 400 394 |
| Feb 29, 2024 | $178.00 | $183.75 | $178.00 | $181.19 | 1 379 897 |
| Feb 28, 2024 | $174.02 | $176.42 | $173.41 | $176.36 | 400 185 |
| Feb 27, 2024 | $174.70 | $175.10 | $173.54 | $174.78 | 264 242 |
| Feb 26, 2024 | $175.30 | $175.30 | $173.09 | $174.08 | 320 509 |
| Feb 23, 2024 | $173.42 | $175.84 | $173.42 | $175.41 | 629 383 |
