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 11, 2016 | $54.26 | $55.94 | $53.87 | $55.42 | 1 421 400 |
| Mar 10, 2016 | $55.37 | $55.37 | $53.39 | $53.81 | 1 267 800 |
| Mar 09, 2016 | $52.73 | $55.11 | $52.51 | $54.45 | 2 789 300 |
| Mar 08, 2016 | $52.95 | $53.04 | $51.75 | $52.09 | 1 420 200 |
| Mar 07, 2016 | $52.48 | $53.52 | $52.27 | $52.89 | 1 264 600 |
| Mar 04, 2016 | $52.16 | $53.31 | $52.15 | $52.16 | 1 428 300 |
| Mar 03, 2016 | $50.70 | $52.52 | $50.51 | $51.91 | 1 340 400 |
| Mar 02, 2016 | $50.22 | $51.55 | $50.03 | $50.21 | 1 409 000 |
| Mar 01, 2016 | $49.02 | $50.48 | $48.73 | $49.97 | 1 754 800 |
| Feb 29, 2016 | $48.42 | $49.02 | $47.81 | $48.01 | 1 466 000 |
| Feb 26, 2016 | $47.89 | $48.80 | $47.71 | $47.84 | 1 916 100 |
| Feb 25, 2016 | $47.32 | $47.80 | $46.75 | $46.98 | 1 251 500 |
| Feb 24, 2016 | $45.38 | $47.40 | $45.04 | $46.81 | 2 227 900 |
| Feb 23, 2016 | $45.53 | $45.90 | $44.92 | $45.36 | 1 737 100 |
| Feb 22, 2016 | $45.86 | $46.04 | $45.23 | $45.26 | 1 609 000 |
| Feb 19, 2016 | $47.04 | $47.04 | $44.32 | $44.69 | 2 735 100 |
| Feb 18, 2016 | $48.24 | $48.41 | $46.78 | $46.68 | 1 650 900 |
| Feb 17, 2016 | $47.83 | $48.52 | $47.70 | $47.48 | 881 700 |
| Feb 16, 2016 | $47.14 | $47.77 | $46.72 | $46.91 | 1 681 100 |
| Feb 12, 2016 | $46.86 | $47.43 | $46.36 | $46.13 | 2 192 000 |
| Feb 11, 2016 | $47.96 | $48.42 | $45.84 | $45.60 | 2 258 300 |
| Feb 10, 2016 | $49.50 | $50.21 | $48.36 | $48.33 | 1 356 300 |
| Feb 09, 2016 | $49.11 | $50.08 | $48.62 | $49.34 | 1 727 800 |
| Feb 08, 2016 | $50.01 | $50.06 | $48.90 | $49.23 | 1 603 100 |
| Feb 05, 2016 | $50.44 | $51.17 | $50.00 | $50.13 | 1 272 100 |
