Quantcast

Packaging Corporation of America Common Stock Historical Stock Prices

PKG 
$98.52
*  
0.88
0.9%
Get PKG Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading PKG now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 97.65 99.14 96.93 98.52 988,904
04/23/2019 97.74 99.14 96.93 98.52 988,904
04/22/2019 97.04 98.67 96.55 97.64 1,001,051
04/18/2019 95.75 97.31 95.52 96.41 1,038,796
04/17/2019 97.97 98.29 95.03 95.36 1,124,774
04/16/2019 95.95 98.47 92.62 97.94 2,525,654
04/15/2019 103 103.5 100.87 101.51 606,495
04/12/2019 102.39 103.8 102.37 103.33 682,345
04/11/2019 101.44 102.75 100.768 101.51 793,379
04/10/2019 100.95 101.79 100.28 101.49 601,481
04/09/2019 101.36 101.7622 100.005 100.83 584,184
04/08/2019 102.17 102.19 100.76 101.66 717,892
04/05/2019 101.27 102.97 100.78 102.2 1,129,078
04/04/2019 102.45 102.72 100.6 101.32 949,729
04/03/2019 102.28 103.06 102 102.75 785,855
04/02/2019 102.91 103 100.8175 101.56 997,005
04/01/2019 99.91 102.88 99.91 102.7 944,194
03/29/2019 100 100.47 98.13 99.38 883,711
03/28/2019 98.91 99.57 98.2 99.49 593,877
03/27/2019 97.78 99.22 97.65 98.57 698,746
03/26/2019 95.98 98.05 95.98 97.96 838,881
03/25/2019 95 95.67 93.91 95.19 676,216
03/22/2019 97.84 97.84 94.98 95.13 598,087
03/21/2019 96.25 98.615 95.9 98.26 739,636
03/20/2019 98.4 98.515 95.97 96.48 896,312
03/19/2019 98.06 99.27 97.78 98.3 826,096
03/18/2019 96.05 97.6 95.87 97.56 1,103,915
03/15/2019 98.02 98.44 95.83 96.18 2,393,399
03/14/2019 100.49 100.79 98.23 98.75 754,566
03/13/2019 99.72 101.84 99.61 101.06 1,139,377
03/12/2019 97.85 99.75 97.79 99.2 1,284,211
03/11/2019 97.48 98.4 97.4 97.79 1,161,091
03/08/2019 96.8 97.5 96.12 97.4 611,534
03/07/2019 98.78 98.975 96.44 97.64 688,660
03/06/2019 99.3 99.85 98.78 99.05 1,010,639
03/05/2019 98.1 99.6 98.07 99.08 1,068,311
03/04/2019 96.85 98.39 96.24 98.34 1,321,138
03/01/2019 96.26 97.24 95.81 96.18 786,895
02/28/2019 98.91 98.93 95.43 95.59 1,087,128
02/27/2019 99.54 99.67 98.49 99.05 503,413
02/26/2019 99.46 100.79 99.2106 99.59 685,028
02/25/2019 99.05 100.4 98.533 99.51 776,493
02/22/2019 98.98 99.5 97.8101 98.29 523,759
02/21/2019 100.2 100.37 97.91 98.25 1,020,776
02/20/2019 98.26 100.94 97.935 100.72 893,749
02/19/2019 98.14 98.85 97.45 98.44 861,970
02/15/2019 98.18 98.8 97.83 98.47 574,672
02/14/2019 97.28 98.185 97.16 97.36 653,992
02/13/2019 97.6 98.7 97.6 97.74 737,008
02/12/2019 94.7 97.45 94.5453 97.2 886,759
02/11/2019 95.39 95.73 93.39 93.92 869,176
02/08/2019 94.32 95.18 93.32 95.15 690,863
02/07/2019 95.24 95.715 93.59 94.84 633,561
02/06/2019 95.66 96.87 95.6562 96.04 838,307
02/05/2019 94.49 96.05 93.93 96 1,002,656
02/04/2019 95.18 95.44 93.56 93.94 1,169,705
02/01/2019 94.86 95.43 93.68 95.18 998,031
01/31/2019 92.74 95.055 91.85 94.32 1,535,093
01/30/2019 91.4 94.49 89.82 92.92 1,588,800
01/29/2019 93.75 94.235 92.86 93.92 1,099,127
01/28/2019 93.5 93.96 92.39 93.42 552,906
01/25/2019 93.54 95.2 93.41 94.26 766,089
01/24/2019 91.8 92.52 91.2 92.32 685,034
01/23/2019 93.09 93.32 90.85 91.82 745,895
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio