U.S. markets close in 6 hours 2 minutes

Packaging Corporation of America (PKG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
177.71-2.18 (-1.21%)
A partir del 09:57AM EDT. Mercado abierto.
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 2024179.64179.77176.19177.71177.7155,422
19 abr 2024177.91180.91177.69179.89179.892,529,200
18 abr 2024179.41179.41177.32178.25178.25532,900
17 abr 2024180.90182.15178.30178.51178.51641,100
16 abr 2024180.26181.15178.53179.58179.58663,300
15 abr 2024185.98187.99180.17180.36180.36605,600
12 abr 2024179.47184.00178.42182.20182.20516,100
11 abr 2024187.83188.10186.25186.28186.28432,900
10 abr 2024188.44189.03186.15187.82187.82429,600
09 abr 2024191.03191.27187.94189.86189.86453,300
08 abr 2024189.27190.74187.74190.71190.71680,400
05 abr 2024187.92188.97186.88187.67187.67388,400
04 abr 2024189.99190.50186.81187.66187.66391,500
03 abr 2024187.39189.24187.39188.68188.68411,700
02 abr 2024188.26188.29186.28187.50187.50377,800
01 abr 2024189.48190.07188.11188.75188.75389,900
28 mar 2024189.13190.61188.67189.78189.78504,300
27 mar 2024187.02189.02186.98188.94188.94484,100
26 mar 2024187.32189.32186.81186.87186.87597,900
25 mar 2024184.65187.66184.36187.31187.31510,800
22 mar 2024185.85186.13184.43184.72184.72578,400
21 mar 2024184.99186.54183.76185.01185.01682,300
20 mar 2024183.30185.11182.52184.22184.22545,300
19 mar 2024181.45184.91181.45183.24183.24924,500
18 mar 2024182.38182.94180.54180.98180.98526,300
15 mar 2024182.27184.70182.23182.91182.912,085,000
14 mar 2024183.16183.73181.89183.01183.01505,100
14 mar 20241.25 Dividendo
13 mar 2024187.50187.86183.71184.42183.17621,000
12 mar 2024187.54188.38185.50186.72185.45390,000
11 mar 2024185.52188.13183.65187.68186.41544,100
08 mar 2024185.41186.76184.49186.08184.82461,200
07 mar 2024184.72185.41183.34184.83183.58776,500
06 mar 2024185.42185.50181.88183.34182.10857,000
05 mar 2024184.79186.05183.73184.48183.23597,800
04 mar 2024183.78188.61182.31185.43184.17973,900
01 mar 2024180.47182.98179.41180.19178.97498,900
29 feb 2024178.00183.95178.00181.19179.961,822,200
28 feb 2024174.02176.42173.41176.36175.16411,200
27 feb 2024174.70175.10173.54174.78173.60346,700
26 feb 2024175.30175.30173.09174.08172.90445,800
23 feb 2024173.42175.84173.42175.41174.22644,800
22 feb 2024171.61174.15171.41173.20172.03801,900
21 feb 2024169.52171.65169.50171.54170.38688,400
20 feb 2024167.93172.27167.60169.61168.46733,600
16 feb 2024166.02168.68166.02167.98166.84623,600
15 feb 2024165.49167.37165.20166.90165.77438,000
14 feb 2024165.22166.24164.20165.40164.28493,900
13 feb 2024166.56167.31163.68164.83163.71517,400
12 feb 2024168.76169.72168.06168.21167.07287,000
09 feb 2024166.75168.39166.20168.33167.19474,500
08 feb 2024165.94167.43164.59166.87165.74532,100
07 feb 2024164.56165.62163.29165.31164.19589,400
06 feb 2024162.41163.76161.55163.03161.92689,500
05 feb 2024160.26163.17159.57162.58161.48801,100
02 feb 2024161.87162.95160.23161.37160.28805,500
01 feb 2024166.63167.00162.71163.14162.031,055,100
31 ene 2024169.42169.84164.80165.88164.761,862,900
30 ene 2024169.15170.41167.90169.07167.92619,200
29 ene 2024171.12171.22168.86169.70168.55790,500
26 ene 2024172.60173.50171.07171.96170.79700,900
25 ene 2024172.47176.97170.99171.68170.521,508,500
24 ene 2024167.30167.95164.80165.01163.89859,600
23 ene 2024166.50167.10165.02166.49165.36669,100
22 ene 2024163.74165.31162.86165.24164.12539,800
19 ene 2024164.42165.03162.74164.38163.27509,000
18 ene 2024164.16164.80162.32164.30163.19711,400
17 ene 2024163.79165.23162.94164.27163.16448,500
16 ene 2024165.24165.46163.68165.09163.97598,800
12 ene 2024167.32167.33165.01166.16165.03382,200
11 ene 2024166.49167.32164.45166.46165.33624,700
10 ene 2024166.65167.69165.25165.95164.83534,900
09 ene 2024167.85168.20165.67167.14166.01518,200
08 ene 2024167.87169.01167.08168.63167.49764,700
05 ene 2024165.32168.11164.50167.75166.611,011,000
04 ene 2024163.83166.09163.76165.67164.55786,600
03 ene 2024162.89164.53161.93163.65162.54821,800
02 ene 2024162.95164.95162.89163.89162.78820,900
29 dic 2023163.01164.16162.47162.91161.81564,100
28 dic 2023165.12165.18163.06163.33162.22511,700
27 dic 2023164.13165.04163.72165.01163.89442,800
26 dic 2023163.63164.52163.51163.99162.88373,100
22 dic 2023163.57164.28162.87163.68162.57366,000
21 dic 2023163.56163.88162.10163.24162.13380,600
20 dic 2023163.96164.98162.42162.54161.44471,400
19 dic 2023164.92165.68164.24164.43163.32399,200
18 dic 2023165.50165.96164.00164.21163.10562,000
15 dic 2023165.37166.76163.63164.76163.641,214,900
15 dic 20231.25 Dividendo
14 dic 2023167.11168.57166.25167.35164.97652,300
13 dic 2023161.57166.27160.68165.77163.42923,000
12 dic 2023164.80164.90161.24161.74159.44472,000
11 dic 2023163.73165.43163.42165.20162.85617,000
08 dic 2023163.83165.15163.41163.88161.55507,100
07 dic 2023164.29164.75162.76164.32161.99804,200
06 dic 2023165.53166.64163.74164.21161.88714,200
05 dic 2023167.44167.98164.30165.29162.94864,500
04 dic 2023168.00169.35167.48168.35165.96758,900
01 dic 2023167.52171.61167.41169.71167.301,028,600
30 nov 2023164.07169.06163.24168.01165.621,853,100
*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...