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 |
| Aug 23, 2023 | $145.42 | $145.54 | $144.65 | $145.40 | 348 197 |
| Aug 22, 2023 | $145.53 | $146.32 | $144.71 | $145.07 | 328 312 |
| Aug 21, 2023 | $147.04 | $147.25 | $144.91 | $145.24 | 329 468 |
| Aug 18, 2023 | $145.72 | $147.40 | $145.93 | $146.98 | 405 838 |
| Aug 17, 2023 | $148.15 | $148.99 | $146.13 | $146.70 | 497 278 |
| Aug 16, 2023 | $147.55 | $148.87 | $147.14 | $147.31 | 385 433 |
| Aug 15, 2023 | $149.36 | $149.73 | $147.61 | $147.71 | 457 610 |
| Aug 14, 2023 | $151.89 | $151.89 | $150.49 | $150.84 | 348 792 |
| Aug 11, 2023 | $152.05 | $153.18 | $151.58 | $152.02 | 279 200 |
| Aug 10, 2023 | $153.23 | $153.50 | $151.93 | $152.84 | 646 089 |
| Aug 09, 2023 | $152.71 | $153.24 | $151.81 | $152.19 | 382 060 |
| Aug 08, 2023 | $151.46 | $152.96 | $149.87 | $152.45 | 555 500 |
| Aug 07, 2023 | $154.24 | $155.20 | $152.18 | $153.05 | 538 346 |
| Aug 04, 2023 | $155.76 | $157.09 | $153.59 | $153.89 | 708 797 |
| Aug 03, 2023 | $156.61 | $158.66 | $153.89 | $155.22 | 1 059 506 |
| Aug 02, 2023 | $153.28 | $156.20 | $152.26 | $154.64 | 674 393 |
| Aug 01, 2023 | $152.69 | $154.13 | $152.15 | $153.10 | 650 206 |
| Jul 31, 2023 | $153.02 | $154.58 | $152.53 | $153.35 | 709 597 |
| Jul 28, 2023 | $154.50 | $155.39 | $152.24 | $152.82 | 544 741 |
| Jul 27, 2023 | $151.89 | $155.40 | $150.60 | $152.43 | 783 125 |
| Jul 26, 2023 | $151.70 | $151.80 | $148.02 | $150.55 | 1 357 667 |
| Jul 25, 2023 | $145.07 | $154.36 | $144.51 | $152.65 | 2 198 647 |
| Jul 24, 2023 | $137.66 | $139.41 | $136.54 | $138.67 | 988 873 |
| Jul 21, 2023 | $136.02 | $137.54 | $135.54 | $137.35 | 677 195 |
| Jul 20, 2023 | $136.52 | $136.82 | $135.10 | $135.98 | 386 512 |
