U.S. markets open in 5 hours 53 minutes

Packaging Corporation of America (PKG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
168.35-1.36 (-0.80%)
Al cierre: 04:00PM EST
167.69 -0.66 (-0.39%)
Fuera de horario: 06:00PM EST
Periodo de tiempo:
05 dic 2022 - 05 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 dic 2023168.00169.35167.48168.35168.35758,900
01 dic 2023167.52171.61167.41169.71169.711,028,600
30 nov 2023164.07169.06163.24168.01168.011,853,100
29 nov 2023158.23163.37158.07161.85161.85883,400
28 nov 2023159.48160.10156.87158.14158.14743,800
27 nov 2023154.20162.95153.58158.70158.701,560,900
24 nov 2023155.35156.41154.64155.13155.13166,600
22 nov 2023153.81154.61152.99154.21154.21340,000
21 nov 2023153.16153.87151.74153.50153.50518,300
20 nov 2023154.73154.73148.50153.08153.081,010,300
17 nov 2023156.31156.71155.14155.31155.31418,000
16 nov 2023157.80159.13154.38155.49155.49506,400
15 nov 2023158.10159.25157.99158.40158.40468,000
14 nov 2023154.69158.54154.28157.88157.88678,900
13 nov 2023155.17155.64152.80153.47153.47566,500
10 nov 2023155.15156.65153.95155.63155.63496,900
09 nov 2023157.12157.12155.35155.69155.69508,200
08 nov 2023156.91157.29155.32156.13156.13455,000
07 nov 2023156.29157.44156.06156.64156.64656,700
06 nov 2023157.99158.11156.63157.27157.27774,500
03 nov 2023156.84159.18156.53158.27158.27449,800
02 nov 2023154.48155.88154.33155.42155.42628,100
01 nov 2023153.28155.16153.01153.60153.60574,800
31 oct 2023152.38154.86152.25153.05153.05601,100
30 oct 2023151.37152.47150.51151.70151.70456,700
27 oct 2023150.54151.25148.82150.18150.18540,400
26 oct 2023148.80152.92148.79150.64150.64795,400
25 oct 2023149.25150.51147.25148.88148.88904,200
24 oct 2023146.77150.92145.03148.93148.931,288,600
23 oct 2023144.83145.64143.82144.54144.541,077,300
20 oct 2023149.48149.48144.12144.48144.48664,300
19 oct 2023152.14152.95149.09149.55149.55447,600
18 oct 2023153.16155.50152.23153.05153.05904,900
17 oct 2023151.24153.61151.00152.87152.87485,000
16 oct 2023152.71153.36152.25152.44152.44514,700
13 oct 2023152.56153.10151.12151.37151.37383,100
12 oct 2023154.23154.23151.14151.60151.60511,700
11 oct 2023155.04155.64153.17154.31154.31317,400
10 oct 2023154.15155.78154.04154.63154.63488,700
09 oct 2023151.55154.54151.22153.73153.73390,800
06 oct 2023152.55153.11151.45151.54151.54515,600
05 oct 2023152.70153.96151.92152.55152.55479,000
04 oct 2023152.62153.70151.49153.33153.33646,700
03 oct 2023151.82153.95150.74151.67151.67839,900
02 oct 2023153.00153.85151.29153.28153.28757,700
29 sept 2023154.53155.03153.35153.55153.55485,600
28 sept 2023152.24154.19151.83153.78153.78409,000
27 sept 2023151.26152.70150.49151.89151.89600,700
26 sept 2023149.96151.16149.01149.12149.12464,300
25 sept 2023149.03151.23148.87150.85150.85407,000
22 sept 2023149.04150.56148.79149.06149.06366,200
22 sept 20231.25 Dividendo
21 sept 2023151.18152.97149.68149.81148.56442,500
20 sept 2023151.12152.22150.10150.12148.87412,900
19 sept 2023152.00152.93150.31150.90149.64394,100
18 sept 2023150.48151.97149.72151.75150.48622,200
15 sept 2023150.51151.66149.26149.75148.501,048,800
14 sept 2023149.34150.82148.57150.75149.49508,100
13 sept 2023147.17148.16146.16147.56146.33507,500
12 sept 2023146.61147.81144.47146.96145.73387,300
11 sept 2023147.76148.35145.94146.26145.04377,000
08 sept 2023144.49146.62144.49146.56145.34375,500
07 sept 2023146.01146.73144.15144.75143.54953,300
06 sept 2023145.81146.13144.01144.78143.57628,600
05 sept 2023148.43148.59145.26145.52144.31418,700
01 sept 2023149.83150.58149.01149.56148.31396,800
31 ago 2023149.43149.80148.82149.10147.86488,000
30 ago 2023149.38150.13148.82149.40148.15271,200
29 ago 2023147.86149.10147.59149.06147.82284,900
28 ago 2023146.80148.76146.80147.82146.59260,800
25 ago 2023145.32146.74144.70146.04144.82349,900
24 ago 2023145.06146.97144.35144.58143.37268,200
23 ago 2023145.42145.54144.65145.40144.19361,500
22 ago 2023145.53146.32144.71145.07143.86328,300
21 ago 2023147.04147.25144.91145.24144.03338,800
18 ago 2023145.72147.40145.72146.98145.75405,800
17 ago 2023148.15149.04146.13146.70145.48497,300
16 ago 2023147.55148.87147.14147.31146.08408,700
15 ago 2023149.36149.81147.61147.71146.48457,600
14 ago 2023151.89151.89150.47150.84149.58348,800
11 ago 2023152.05153.18151.58152.02150.75288,000
10 ago 2023153.23153.50151.93152.84151.56679,800
09 ago 2023152.71153.24151.76152.19150.92393,700
08 ago 2023151.46152.96149.87152.45151.18582,300
07 ago 2023154.24155.20152.18153.05151.77667,300
04 ago 2023155.76157.09153.59153.89152.61874,900
03 ago 2023156.61158.66153.89155.22153.921,090,200
02 ago 2023153.28156.20152.26154.64153.35674,400
01 ago 2023152.69154.13151.99153.10151.82653,500
31 jul 2023153.02154.58152.53153.35152.07728,300
28 jul 2023154.50155.39152.24152.82151.54561,100
27 jul 2023151.89155.40150.60152.43151.16917,000
26 jul 2023151.70151.80148.02150.55149.291,378,900
25 jul 2023145.07154.35144.51152.65151.382,218,300
24 jul 2023137.66139.41136.54138.67137.511,005,100
21 jul 2023136.02137.54135.54137.35136.20677,200
20 jul 2023136.52136.94135.10135.98134.85386,500
19 jul 2023135.23136.03134.40135.87134.74590,600
18 jul 2023133.60135.48133.60135.41134.28498,000
17 jul 2023133.43134.64132.70133.99132.87508,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...