PKG - Packaging Corporation of America

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201992.5093.2592.3392.4092.401,176,993
Jun 25, 201992.1593.3891.4092.4592.451,014,900
Jun 24, 201994.1094.6891.8492.2392.23883,000
Jun 21, 201995.0396.3994.3295.3395.331,172,500
Jun 20, 201995.6795.9493.5394.6094.60948,600
Jun 19, 201995.2095.5894.2394.4694.46701,700
Jun 18, 201994.1595.9393.8594.9994.99772,600
Jun 17, 201995.3395.5993.4093.4093.401,061,800
Jun 14, 201996.4196.4194.2095.3295.32485,000
Jun 13, 201995.6096.7695.5096.2796.27929,700
Jun 13, 20190.79 Dividend
Jun 12, 201995.4095.9394.8295.5594.76429,100
Jun 11, 201995.6696.6594.9695.4594.66686,300
Jun 10, 201996.3296.8594.0294.7093.92916,900
Jun 07, 201996.4497.0794.9695.7094.91710,700
Jun 06, 201994.8696.5394.3695.7794.98863,800
Jun 05, 201994.3494.8292.6594.5493.76807,700
Jun 04, 201990.5993.6289.8293.6092.831,573,100
Jun 03, 201988.6891.8587.8790.7990.041,407,100
May 31, 201988.1189.1187.8689.0888.34789,700
May 30, 201989.1589.5588.3689.3888.64610,300
May 29, 201989.2889.7187.8588.8288.091,293,400
May 28, 201990.8791.4089.5289.6888.94774,500
May 24, 201991.0491.7690.0491.0190.26434,100
May 23, 201991.6291.6289.5890.1389.38827,300
May 22, 201994.8696.1392.0592.0991.331,010,300
May 21, 201992.7694.8792.7694.5893.80671,600
May 20, 201993.6194.8091.7292.3991.631,017,000
May 17, 201996.3697.5895.4196.8496.04494,700
May 16, 201997.4998.8797.2297.3096.50494,200
May 15, 201997.1897.8996.2997.0396.23497,400
May 14, 201996.7298.0896.6697.1896.38461,000
May 13, 201996.1496.7395.1196.2795.47675,500
May 10, 201997.4798.4196.2297.9097.09573,300
May 09, 201997.4798.2296.5497.9497.13615,400
May 08, 201998.8599.5097.8498.4597.64497,000
May 07, 201998.8499.3397.9099.0898.26717,700
May 06, 201998.88100.2298.2499.9499.11593,700
May 03, 201999.53101.0299.53100.6099.77448,600
May 02, 201997.3399.1396.8598.9498.12596,700
May 01, 201999.1599.4997.0297.4896.67636,000
Apr 30, 201999.1699.3297.0799.1698.34695,200
Apr 29, 201999.5199.7898.2298.9198.09648,600
Apr 26, 201997.4399.4996.1399.2098.38529,700
Apr 25, 201998.0099.9194.1197.9497.131,400,300
Apr 24, 201998.7399.3998.3098.8197.99804,400
Apr 23, 201997.7499.1496.9398.5297.71988,900
Apr 22, 201997.0498.6796.5597.6496.831,001,100
Apr 18, 201995.7597.3195.5296.4195.611,038,800
Apr 17, 201997.9798.2995.0395.3694.571,124,800
Apr 16, 201995.9598.4792.6297.9497.132,525,700
Apr 15, 2019103.00103.50100.87101.51100.67606,500
Apr 12, 2019102.39103.80102.37103.33102.48682,300
Apr 11, 2019101.44102.75100.77101.51100.67793,400
Apr 10, 2019100.95101.79100.28101.49100.65602,700
Apr 09, 2019101.36101.76100.01100.83100.00584,200
Apr 08, 2019102.17102.19100.76101.66100.82717,900
Apr 05, 2019101.27102.97100.78102.20101.361,129,100
Apr 04, 2019102.45102.72100.60101.32100.48949,700
Apr 03, 2019102.28103.06102.00102.75101.90785,900
Apr 02, 2019102.91103.00100.82101.56100.72997,500
Apr 01, 201999.91102.8899.91102.70101.85954,500
Mar 29, 2019100.00100.4798.1399.3898.56883,700
Mar 28, 201998.9199.5798.2099.4998.67593,900
Mar 27, 201997.7899.2297.6598.5797.76699,300
Mar 26, 201995.9898.0595.9897.9697.15838,900
Mar 25, 201995.0095.6793.9195.1994.40676,200
Mar 22, 201997.8497.8494.9895.1394.34598,100
Mar 21, 201996.2598.6295.9098.2697.45739,600
Mar 20, 201998.4098.5295.9796.4895.68896,300
Mar 19, 201998.0699.2797.7898.3097.49828,600
Mar 18, 201996.0597.6095.8797.5696.751,171,800
Mar 15, 201998.0298.4495.8396.1895.382,393,400
Mar 14, 2019100.49100.7998.2398.7597.93754,600
Mar 14, 20190.79 Dividend
Mar 13, 201999.72101.8499.61101.0699.441,139,400
Mar 12, 201997.8599.7597.7999.2097.611,284,200
Mar 11, 201997.4898.4097.4097.7996.221,165,900
Mar 08, 201996.8097.5096.1297.4095.84617,700
Mar 07, 201998.7898.9896.4497.6496.08688,700
Mar 06, 201999.3099.8598.7899.0597.461,010,600
Mar 05, 201998.1099.6098.0799.0897.491,068,300
Mar 04, 201996.8598.3996.2498.3496.761,321,100
Mar 01, 201996.2697.2495.8196.1894.64786,900
Feb 28, 201998.9198.9395.4395.5994.061,091,800
Feb 27, 201999.5499.6798.4999.0597.46503,400
Feb 26, 201999.46100.7999.2199.5997.99685,000
Feb 25, 201999.05100.4098.5399.5197.92776,500
Feb 22, 201998.9899.5097.8198.2996.72523,800
Feb 21, 2019100.20100.3797.9198.2596.681,026,900
Feb 20, 201998.26100.9497.94100.7299.11893,700
Feb 19, 201998.1498.8597.4598.4496.86862,000
Feb 15, 201998.1898.8097.8398.4796.89574,500
Feb 14, 201997.2898.1997.1697.3695.80656,700
Feb 13, 201997.6098.7097.6097.7496.17737,000
Feb 12, 201994.7097.4594.5597.2095.64886,800
Feb 11, 201995.3995.7393.3993.9292.42874,400
Feb 08, 201994.3295.1893.3295.1593.63690,900
Feb 07, 201995.2495.7293.5994.8493.32633,600
Feb 06, 201995.6696.8795.6696.0494.50838,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...