PKG - Packaging Corporation of America

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 16, 2019 107.54 107.54 105.65 105.87 105.87 585,541
Sep 13, 2019 107.70 109.37 107.34 108.37 108.37 790,500
Sep 12, 2019 107.88 108.05 106.07 107.03 107.03 788,000
Sep 12, 2019 0.79 Dividend
Sep 11, 2019 104.24 108.63 104.24 108.09 107.30 1,341,800
Sep 10, 2019 100.57 104.33 100.57 104.20 103.44 1,011,600
Sep 09, 2019 101.34 102.01 100.19 100.52 99.79 898,200
Sep 06, 2019 100.78 101.08 99.79 100.61 99.87 840,200
Sep 05, 2019 100.96 101.37 100.28 100.53 99.80 848,300
Sep 04, 2019 99.49 100.16 98.98 100.14 99.41 607,300
Sep 03, 2019 99.44 99.63 97.99 98.50 97.78 476,900
Aug 30, 2019 100.80 101.83 100.20 100.58 99.84 617,600
Aug 29, 2019 99.58 100.48 99.35 100.08 99.35 519,700
Aug 28, 2019 97.23 99.00 96.66 98.50 97.78 539,000
Aug 27, 2019 99.32 99.80 97.18 97.66 96.95 921,000
Aug 26, 2019 99.00 99.46 98.13 98.89 98.17 574,700
Aug 23, 2019 100.41 100.99 97.62 98.09 97.37 690,600
Aug 22, 2019 101.45 101.84 100.46 101.12 100.38 445,200
Aug 21, 2019 101.34 101.85 100.91 101.25 100.51 678,500
Aug 20, 2019 102.32 102.48 100.62 100.85 100.11 773,700
Aug 19, 2019 102.35 102.79 101.49 102.48 101.73 577,500
Aug 16, 2019 100.74 102.24 100.55 101.28 100.54 863,500
Aug 15, 2019 99.85 100.35 99.01 99.99 99.26 673,600
Aug 14, 2019 99.94 101.15 99.02 99.56 98.83 1,015,600
Aug 13, 2019 100.14 102.98 99.22 101.50 100.76 857,900
Aug 12, 2019 100.59 100.72 99.44 99.65 98.92 798,900
Aug 09, 2019 101.81 101.83 99.77 101.13 100.39 532,200
Aug 08, 2019 101.00 103.31 100.98 102.12 101.37 1,259,500
Aug 07, 2019 98.98 100.51 98.45 100.50 99.77 706,500
Aug 06, 2019 100.27 100.62 99.38 100.15 99.42 905,900
Aug 05, 2019 99.82 100.39 99.03 99.60 98.87 1,670,900
Aug 02, 2019 99.98 101.73 98.37 101.25 100.51 1,092,000
Aug 01, 2019 101.17 102.48 99.12 100.08 99.35 766,100
Jul 31, 2019 102.97 102.97 100.32 100.97 100.23 1,319,800
Jul 30, 2019 101.61 103.34 100.43 103.04 102.29 755,000
Jul 29, 2019 101.69 102.19 101.18 102.02 101.27 656,700
Jul 26, 2019 101.59 102.40 100.97 102.01 101.26 836,900
Jul 25, 2019 102.02 104.18 101.30 101.99 101.24 1,181,700
Jul 24, 2019 100.82 102.90 100.82 102.24 101.49 952,500
Jul 23, 2019 100.10 101.77 99.92 101.26 100.52 928,000
Jul 22, 2019 100.10 100.10 98.65 99.46 98.73 760,300
Jul 19, 2019 98.75 100.32 98.16 99.90 99.17 890,100
Jul 18, 2019 97.46 98.67 97.12 98.34 97.62 794,400
Jul 17, 2019 99.52 99.52 96.78 97.99 97.27 1,121,200
Jul 16, 2019 97.78 99.35 97.39 98.47 97.75 1,891,100
Jul 15, 2019 98.33 98.33 96.32 97.12 96.41 1,439,600
Jul 12, 2019 98.08 99.40 97.67 99.35 98.62 981,300
Jul 11, 2019 99.94 100.11 98.56 98.95 98.23 2,111,500
Jul 10, 2019 100.32 101.26 99.58 100.05 99.32 1,332,100
Jul 09, 2019 99.35 99.97 99.00 99.65 98.92 1,793,100
Jul 08, 2019 99.40 100.66 99.05 99.49 98.76 1,813,500
Jul 05, 2019 99.24 99.96 98.32 99.79 99.06 1,505,400
Jul 03, 2019 97.39 100.10 97.30 99.98 99.25 1,129,600
Jul 02, 2019 98.98 99.70 96.66 97.57 96.86 4,854,100
Jul 01, 2019 96.91 97.76 96.30 97.65 96.94 1,502,000
Jun 28, 2019 93.99 96.28 93.96 95.32 94.62 3,026,300
Jun 27, 2019 92.45 94.10 92.27 93.96 93.27 925,900
Jun 26, 2019 92.50 93.25 92.33 92.40 91.72 1,287,100
Jun 25, 2019 92.15 93.38 91.40 92.45 91.77 1,014,900
Jun 24, 2019 94.10 94.68 91.84 92.23 91.56 883,000
Jun 21, 2019 95.03 96.39 94.32 95.33 94.63 1,172,500
Jun 20, 2019 95.67 95.94 93.53 94.60 93.91 948,600
Jun 19, 2019 95.20 95.58 94.23 94.46 93.77 701,700
Jun 18, 2019 94.15 95.93 93.85 94.99 94.30 772,600
Jun 17, 2019 95.33 95.59 93.40 93.40 92.72 1,061,800
Jun 14, 2019 96.41 96.41 94.20 95.32 94.62 485,000
Jun 13, 2019 95.60 96.76 95.50 96.27 95.57 929,700
Jun 13, 2019 0.79 Dividend
Jun 12, 2019 95.40 95.93 94.82 95.55 94.07 429,100
Jun 11, 2019 95.66 96.65 94.96 95.45 93.97 686,300
Jun 10, 2019 96.32 96.85 94.02 94.70 93.23 916,900
Jun 07, 2019 96.44 97.07 94.96 95.70 94.22 710,700
Jun 06, 2019 94.86 96.53 94.36 95.77 94.28 863,800
Jun 05, 2019 94.34 94.82 92.65 94.54 93.07 807,700
Jun 04, 2019 90.59 93.62 89.82 93.60 92.15 1,573,100
Jun 03, 2019 88.68 91.85 87.87 90.79 89.38 1,407,100
May 31, 2019 88.11 89.11 87.86 89.08 87.70 789,700
May 30, 2019 89.15 89.55 88.36 89.38 87.99 610,300
May 29, 2019 89.28 89.71 87.85 88.82 87.44 1,293,400
May 28, 2019 90.87 91.40 89.52 89.68 88.29 774,500
May 24, 2019 91.04 91.76 90.04 91.01 89.60 434,100
May 23, 2019 91.62 91.62 89.58 90.13 88.73 827,300
May 22, 2019 94.86 96.13 92.05 92.09 90.66 1,010,300
May 21, 2019 92.76 94.87 92.76 94.58 93.11 671,600
May 20, 2019 93.61 94.80 91.72 92.39 90.96 1,017,000
May 17, 2019 96.36 97.58 95.41 96.84 95.34 494,700
May 16, 2019 97.49 98.87 97.22 97.30 95.79 494,200
May 15, 2019 97.18 97.89 96.29 97.03 95.52 497,400
May 14, 2019 96.72 98.08 96.66 97.18 95.67 461,000
May 13, 2019 96.14 96.73 95.11 96.27 94.78 675,500
May 10, 2019 97.47 98.41 96.22 97.90 96.38 573,300
May 09, 2019 97.47 98.22 96.54 97.94 96.42 615,400
May 08, 2019 98.85 99.50 97.84 98.45 96.92 497,000
May 07, 2019 98.84 99.33 97.90 99.08 97.54 717,700
May 06, 2019 98.88 100.22 98.24 99.94 98.39 593,700
May 03, 2019 99.53 101.02 99.53 100.60 99.04 448,600
May 02, 2019 97.33 99.13 96.85 98.94 97.40 596,700
May 01, 2019 99.15 99.49 97.02 97.48 95.97 636,000
Apr 30, 2019 99.16 99.32 97.07 99.16 97.62 695,200
Apr 29, 2019 99.51 99.78 98.22 98.91 97.38 648,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...