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 |
| Jul 19, 2023 | $135.23 | $136.03 | $134.40 | $135.87 | 585 247 |
| Jul 18, 2023 | $133.60 | $135.48 | $133.60 | $135.41 | 483 911 |
| Jul 17, 2023 | $133.43 | $134.64 | $132.70 | $133.99 | 496 331 |
| Jul 14, 2023 | $134.00 | $134.67 | $133.21 | $134.21 | 564 519 |
| Jul 13, 2023 | $133.11 | $134.57 | $132.77 | $134.06 | 482 909 |
| Jul 12, 2023 | $133.85 | $134.50 | $132.86 | $133.44 | 415 129 |
| Jul 11, 2023 | $132.34 | $133.01 | $131.71 | $132.51 | 608 899 |
| Jul 10, 2023 | $131.58 | $133.01 | $130.91 | $131.93 | 610 569 |
| Jul 07, 2023 | $129.82 | $133.68 | $129.82 | $132.50 | 674 501 |
| Jul 06, 2023 | $129.24 | $130.55 | $127.70 | $130.15 | 680 406 |
| Jul 05, 2023 | $130.62 | $130.84 | $128.98 | $130.03 | 784 769 |
| Jul 03, 2023 | $131.92 | $133.50 | $131.78 | $132.61 | 346 863 |
| Jun 30, 2023 | $131.50 | $132.76 | $130.55 | $132.16 | 648 650 |
| Jun 29, 2023 | $128.89 | $132.00 | $128.74 | $131.86 | 865 569 |
| Jun 28, 2023 | $131.26 | $131.61 | $127.90 | $129.40 | 833 224 |
| Jun 27, 2023 | $130.95 | $132.50 | $129.73 | $131.66 | 442 307 |
| Jun 26, 2023 | $129.18 | $131.47 | $129.27 | $130.92 | 326 750 |
| Jun 23, 2023 | $129.62 | $130.45 | $128.62 | $128.82 | 779 190 |
| Jun 22, 2023 | $131.29 | $131.29 | $129.52 | $130.81 | 519 111 |
| Jun 21, 2023 | $130.93 | $132.75 | $129.63 | $131.66 | 575 233 |
| Jun 20, 2023 | $131.36 | $132.81 | $130.78 | $131.68 | 688 842 |
| Jun 16, 2023 | $133.04 | $133.87 | $131.30 | $132.42 | 1 737 723 |
| Jun 15, 2023 | $130.93 | $133.19 | $130.57 | $132.66 | 461 717 |
| Jun 14, 2023 | $131.76 | $133.66 | $130.86 | $131.36 | 595 249 |
| Jun 13, 2023 | $131.58 | $134.17 | $131.38 | $131.96 | 768 083 |
