U.S. markets closed
F S&P 500
5,804.00 +4.00 (+0.07%) F Dow Jones
42,687.00 +41.00 (+0.10%) F Nasdaq
20,250.00 +22.75 (+0.11%) E-mini Russell 2000 Index Futur
2,236.50 +6.00 (+0.27%) Petróleo
74.12 -0.26 (-0.35%) Oro
2,669.60 +1.80 (+0.07%)
Packaging Corporation of America (PKG)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 213.59 | 213.60 | 211.40 | 213.37 | 213.37 | 245,200 |
| 03 oct 2024 | 212.18 | 213.35 | 210.55 | 211.98 | 211.98 | 311,100 |
| 02 oct 2024 | 214.33 | 215.03 | 212.56 | 212.81 | 212.81 | 385,700 |
| 01 oct 2024 | 215.20 | 216.51 | 213.63 | 215.29 | 215.29 | 339,400 |
| 30 sept 2024 | 215.97 | 216.12 | 213.09 | 215.40 | 215.40 | 444,000 |
| 27 sept 2024 | 214.50 | 216.73 | 214.14 | 215.70 | 215.70 | 355,700 |
| 26 sept 2024 | 216.14 | 216.43 | 213.72 | 214.82 | 214.82 | 767,200 |
| 25 sept 2024 | 216.12 | 216.12 | 213.41 | 214.33 | 214.33 | 504,100 |
| 24 sept 2024 | 214.51 | 215.95 | 214.11 | 215.12 | 215.12 | 409,800 |
| 23 sept 2024 | 213.69 | 215.91 | 211.37 | 214.50 | 214.50 | 446,700 |
| 20 sept 2024 | 214.64 | 215.24 | 212.11 | 212.90 | 212.90 | 1,002,000 |
| 19 sept 2024 | 214.44 | 215.93 | 212.74 | 215.66 | 215.66 | 431,400 |
| 18 sept 2024 | 213.43 | 214.91 | 211.67 | 212.40 | 212.40 | 535,000 |
| 17 sept 2024 | 214.62 | 216.10 | 212.84 | 213.20 | 213.20 | 397,600 |
| 16 sept 2024 | 210.64 | 217.69 | 210.16 | 214.59 | 214.59 | 752,100 |
| 16 sept 2024 | 1.25 Dividendo | |||||
| 13 sept 2024 | 209.22 | 211.90 | 208.59 | 210.27 | 209.02 | 408,800 |
| 12 sept 2024 | 204.83 | 208.60 | 203.96 | 208.42 | 207.18 | 561,200 |
| 11 sept 2024 | 204.15 | 204.89 | 199.78 | 204.73 | 203.51 | 589,400 |
| 10 sept 2024 | 204.55 | 205.44 | 203.24 | 205.04 | 203.82 | 422,300 |
| 09 sept 2024 | 202.12 | 204.77 | 201.98 | 204.53 | 203.31 | 623,100 |
| 06 sept 2024 | 203.60 | 206.53 | 201.10 | 201.81 | 200.61 | 463,800 |
| 05 sept 2024 | 205.00 | 205.73 | 201.05 | 203.98 | 202.77 | 595,600 |
| 04 sept 2024 | 205.28 | 207.25 | 204.27 | 204.56 | 203.34 | 430,900 |
| 03 sept 2024 | 207.68 | 209.43 | 205.17 | 206.08 | 204.85 | 631,600 |
| 30 ago 2024 | 206.92 | 210.11 | 206.31 | 209.54 | 208.29 | 848,800 |
| 29 ago 2024 | 205.91 | 206.90 | 204.73 | 206.65 | 205.42 | 354,500 |
| 28 ago 2024 | 204.28 | 206.84 | 204.20 | 205.08 | 203.86 | 396,800 |
| 27 ago 2024 | 203.74 | 205.12 | 203.53 | 204.91 | 203.69 | 453,700 |
| 26 ago 2024 | 204.89 | 206.74 | 203.84 | 204.40 | 203.18 | 357,600 |
| 23 ago 2024 | 202.64 | 204.58 | 201.95 | 203.81 | 202.60 | 318,800 |
| 22 ago 2024 | 201.84 | 202.22 | 200.27 | 201.79 | 200.59 | 280,700 |
| 21 ago 2024 | 198.19 | 201.11 | 197.55 | 201.09 | 199.89 | 438,100 |
| 20 ago 2024 | 197.74 | 197.74 | 196.60 | 196.74 | 195.57 | 515,000 |
| 19 ago 2024 | 196.86 | 198.26 | 196.41 | 197.01 | 195.84 | 414,600 |
| 16 ago 2024 | 195.03 | 197.04 | 194.49 | 196.60 | 195.43 | 1,392,800 |
| 15 ago 2024 | 195.85 | 199.33 | 195.50 | 195.77 | 194.61 | 643,000 |
| 14 ago 2024 | 195.20 | 195.40 | 193.38 | 194.34 | 193.18 | 613,000 |
| 13 ago 2024 | 194.49 | 195.21 | 192.03 | 194.38 | 193.22 | 413,600 |
| 12 ago 2024 | 194.43 | 195.36 | 192.91 | 193.33 | 192.18 | 409,600 |
| 09 ago 2024 | 196.24 | 197.58 | 193.61 | 194.07 | 192.92 | 451,500 |
| 08 ago 2024 | 194.38 | 197.06 | 193.72 | 196.77 | 195.60 | 398,100 |
| 07 ago 2024 | 198.40 | 198.84 | 193.09 | 193.42 | 192.27 | 561,400 |
| 06 ago 2024 | 191.33 | 198.48 | 190.01 | 196.67 | 195.50 | 785,100 |
| 05 ago 2024 | 194.35 | 194.35 | 189.40 | 191.68 | 190.54 | 572,100 |
| 02 ago 2024 | 196.23 | 197.99 | 193.60 | 196.69 | 195.52 | 509,400 |
| 01 ago 2024 | 200.19 | 201.99 | 196.15 | 198.00 | 196.82 | 651,100 |
| 31 jul 2024 | 198.47 | 201.74 | 197.08 | 199.87 | 198.68 | 595,700 |
| 30 jul 2024 | 198.08 | 199.88 | 197.27 | 197.74 | 196.56 | 499,500 |
| 29 jul 2024 | 199.60 | 199.60 | 197.15 | 198.40 | 197.22 | 390,900 |
| 26 jul 2024 | 195.46 | 199.42 | 195.03 | 199.00 | 197.82 | 745,400 |
| 25 jul 2024 | 194.62 | 197.74 | 193.62 | 194.24 | 193.09 | 661,500 |
| 24 jul 2024 | 195.02 | 199.00 | 192.67 | 193.28 | 192.13 | 941,500 |
| 23 jul 2024 | 193.93 | 194.11 | 191.79 | 192.82 | 191.67 | 872,600 |
| 22 jul 2024 | 191.52 | 194.41 | 191.52 | 193.44 | 192.29 | 600,400 |
| 19 jul 2024 | 193.44 | 193.44 | 190.96 | 191.21 | 190.07 | 802,300 |
| 18 jul 2024 | 190.26 | 194.42 | 190.26 | 192.56 | 191.42 | 774,700 |
| 17 jul 2024 | 191.04 | 193.66 | 191.04 | 191.56 | 190.42 | 748,200 |
| 16 jul 2024 | 186.33 | 191.13 | 186.33 | 190.98 | 189.84 | 411,900 |
| 15 jul 2024 | 185.39 | 188.46 | 185.39 | 185.76 | 184.66 | 356,100 |
| 12 jul 2024 | 183.80 | 186.63 | 181.76 | 185.44 | 184.34 | 470,200 |
| 11 jul 2024 | 181.34 | 184.22 | 180.61 | 182.77 | 181.68 | 419,000 |
| 10 jul 2024 | 177.93 | 179.76 | 177.58 | 179.67 | 178.60 | 432,200 |
| 09 jul 2024 | 178.83 | 179.87 | 176.07 | 176.32 | 175.27 | 510,100 |
| 08 jul 2024 | 177.88 | 179.69 | 177.41 | 179.55 | 178.48 | 416,200 |
| 05 jul 2024 | 179.18 | 179.87 | 176.53 | 177.57 | 176.51 | 603,200 |
| 03 jul 2024 | 178.12 | 180.98 | 178.12 | 179.58 | 178.51 | 360,900 |
| 02 jul 2024 | 178.68 | 179.58 | 176.11 | 177.51 | 176.45 | 905,300 |
| 01 jul 2024 | 183.33 | 183.58 | 179.78 | 180.06 | 178.99 | 512,900 |
| 28 jun 2024 | 183.01 | 184.69 | 181.51 | 182.56 | 181.47 | 1,044,900 |
| 27 jun 2024 | 185.37 | 185.73 | 180.94 | 183.19 | 182.10 | 756,200 |
| 26 jun 2024 | 186.40 | 187.31 | 185.43 | 186.61 | 185.50 | 498,400 |
| 25 jun 2024 | 189.96 | 190.76 | 185.74 | 187.41 | 186.30 | 511,700 |
| 24 jun 2024 | 184.98 | 191.39 | 184.98 | 189.76 | 188.63 | 661,600 |
| 21 jun 2024 | 185.51 | 186.07 | 182.83 | 183.33 | 182.24 | 872,200 |
| 20 jun 2024 | 186.69 | 187.26 | 185.04 | 185.45 | 184.35 | 584,500 |
| 18 jun 2024 | 185.71 | 186.76 | 184.50 | 185.88 | 184.77 | 501,300 |
| 17 jun 2024 | 183.34 | 185.20 | 182.01 | 185.04 | 183.94 | 398,500 |
| 14 jun 2024 | 183.18 | 184.53 | 182.01 | 182.68 | 181.59 | 269,500 |
| 14 jun 2024 | 1.25 Dividendo | |||||
| 13 jun 2024 | 184.39 | 185.57 | 182.96 | 185.12 | 182.78 | 353,200 |
| 12 jun 2024 | 185.43 | 186.01 | 184.32 | 184.81 | 182.47 | 316,200 |
| 11 jun 2024 | 184.26 | 184.53 | 182.48 | 184.09 | 181.76 | 369,200 |
| 10 jun 2024 | 183.18 | 184.51 | 182.16 | 184.41 | 182.08 | 502,400 |
| 07 jun 2024 | 182.15 | 184.76 | 181.44 | 183.58 | 181.26 | 488,200 |
| 06 jun 2024 | 182.45 | 183.81 | 180.98 | 183.09 | 180.77 | 448,200 |
| 05 jun 2024 | 181.65 | 182.87 | 179.73 | 182.72 | 180.41 | 412,400 |
| 04 jun 2024 | 181.63 | 182.87 | 181.38 | 182.03 | 179.73 | 409,100 |
| 03 jun 2024 | 184.06 | 184.06 | 180.96 | 182.87 | 180.56 | 396,500 |
| 31 may 2024 | 181.31 | 183.52 | 181.31 | 183.49 | 181.17 | 912,400 |
| 30 may 2024 | 179.77 | 181.84 | 179.17 | 181.48 | 179.18 | 424,700 |
| 29 may 2024 | 180.37 | 180.37 | 178.18 | 179.16 | 176.89 | 433,000 |
| 28 may 2024 | 183.03 | 184.23 | 180.85 | 180.92 | 178.63 | 417,200 |
| 24 may 2024 | 181.66 | 183.83 | 179.95 | 183.77 | 181.44 | 394,300 |
| 23 may 2024 | 181.69 | 181.69 | 179.60 | 180.24 | 177.96 | 671,900 |
| 22 may 2024 | 181.03 | 182.56 | 181.03 | 181.30 | 179.01 | 375,500 |
| 21 may 2024 | 181.91 | 182.91 | 179.50 | 181.85 | 179.55 | 560,900 |
| 20 may 2024 | 183.00 | 184.10 | 181.32 | 181.56 | 179.26 | 472,200 |
| 17 may 2024 | 183.00 | 183.31 | 181.95 | 183.13 | 180.81 | 493,800 |
| 16 may 2024 | 182.01 | 182.72 | 181.05 | 182.40 | 180.09 | 395,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.