Packaging Corporation of America (PKG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:56AM EDT. Mercado abierto.
Periodo de tiempo:
03 oct 2022 - 03 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2023 | 151.82 | 153.95 | 151.54 | 151.89 | 151.89 | 121,895 |
| 02 oct 2023 | 153.00 | 153.85 | 151.29 | 153.28 | 153.28 | 757,700 |
| 29 sept 2023 | 154.53 | 155.03 | 153.35 | 153.55 | 153.55 | 485,600 |
| 28 sept 2023 | 152.24 | 154.19 | 151.83 | 153.78 | 153.78 | 409,000 |
| 27 sept 2023 | 151.26 | 152.70 | 150.49 | 151.89 | 151.89 | 600,700 |
| 26 sept 2023 | 149.96 | 151.16 | 149.01 | 149.12 | 149.12 | 464,300 |
| 25 sept 2023 | 149.03 | 151.23 | 148.87 | 150.85 | 150.85 | 407,000 |
| 22 sept 2023 | 149.04 | 150.56 | 148.79 | 149.06 | 149.06 | 366,200 |
| 22 sept 2023 | 1.25 Dividendo | |||||
| 21 sept 2023 | 151.18 | 152.97 | 149.68 | 149.81 | 148.56 | 442,500 |
| 20 sept 2023 | 151.12 | 152.22 | 150.10 | 150.12 | 148.87 | 412,900 |
| 19 sept 2023 | 152.00 | 152.93 | 150.31 | 150.90 | 149.64 | 394,100 |
| 18 sept 2023 | 150.48 | 151.97 | 149.72 | 151.75 | 150.48 | 622,200 |
| 15 sept 2023 | 150.51 | 151.66 | 149.26 | 149.75 | 148.50 | 1,048,800 |
| 14 sept 2023 | 149.34 | 150.82 | 148.57 | 150.75 | 149.49 | 508,100 |
| 13 sept 2023 | 147.17 | 148.16 | 146.16 | 147.56 | 146.33 | 507,500 |
| 12 sept 2023 | 146.61 | 147.81 | 144.47 | 146.96 | 145.73 | 387,300 |
| 11 sept 2023 | 147.76 | 148.35 | 145.94 | 146.26 | 145.04 | 377,000 |
| 08 sept 2023 | 144.49 | 146.62 | 144.49 | 146.56 | 145.34 | 375,500 |
| 07 sept 2023 | 146.01 | 146.73 | 144.15 | 144.75 | 143.54 | 953,300 |
| 06 sept 2023 | 145.81 | 146.13 | 144.01 | 144.78 | 143.57 | 628,600 |
| 05 sept 2023 | 148.43 | 148.59 | 145.26 | 145.52 | 144.31 | 418,700 |
| 01 sept 2023 | 149.83 | 150.58 | 149.01 | 149.56 | 148.31 | 396,800 |
| 31 ago 2023 | 149.43 | 149.80 | 148.82 | 149.10 | 147.86 | 488,000 |
| 30 ago 2023 | 149.38 | 150.13 | 148.82 | 149.40 | 148.15 | 271,200 |
| 29 ago 2023 | 147.86 | 149.10 | 147.59 | 149.06 | 147.82 | 284,900 |
| 28 ago 2023 | 146.80 | 148.76 | 146.80 | 147.82 | 146.59 | 260,800 |
| 25 ago 2023 | 145.32 | 146.74 | 144.70 | 146.04 | 144.82 | 349,900 |
| 24 ago 2023 | 145.06 | 146.97 | 144.35 | 144.58 | 143.37 | 268,200 |
| 23 ago 2023 | 145.42 | 145.54 | 144.65 | 145.40 | 144.19 | 361,500 |
| 22 ago 2023 | 145.53 | 146.32 | 144.71 | 145.07 | 143.86 | 328,300 |
| 21 ago 2023 | 147.04 | 147.25 | 144.91 | 145.24 | 144.03 | 338,800 |
| 18 ago 2023 | 145.72 | 147.40 | 145.72 | 146.98 | 145.75 | 405,800 |
| 17 ago 2023 | 148.15 | 149.04 | 146.13 | 146.70 | 145.48 | 497,300 |
| 16 ago 2023 | 147.55 | 148.87 | 147.14 | 147.31 | 146.08 | 408,700 |
| 15 ago 2023 | 149.36 | 149.81 | 147.61 | 147.71 | 146.48 | 457,600 |
| 14 ago 2023 | 151.89 | 151.89 | 150.47 | 150.84 | 149.58 | 348,800 |
| 11 ago 2023 | 152.05 | 153.18 | 151.58 | 152.02 | 150.75 | 288,000 |
| 10 ago 2023 | 153.23 | 153.50 | 151.93 | 152.84 | 151.56 | 679,800 |
| 09 ago 2023 | 152.71 | 153.24 | 151.76 | 152.19 | 150.92 | 393,700 |
| 08 ago 2023 | 151.46 | 152.96 | 149.87 | 152.45 | 151.18 | 582,300 |
| 07 ago 2023 | 154.24 | 155.20 | 152.18 | 153.05 | 151.77 | 667,300 |
| 04 ago 2023 | 155.76 | 157.09 | 153.59 | 153.89 | 152.61 | 874,900 |
| 03 ago 2023 | 156.61 | 158.66 | 153.89 | 155.22 | 153.92 | 1,090,200 |
| 02 ago 2023 | 153.28 | 156.20 | 152.26 | 154.64 | 153.35 | 674,400 |
| 01 ago 2023 | 152.69 | 154.13 | 151.99 | 153.10 | 151.82 | 653,500 |
| 31 jul 2023 | 153.02 | 154.58 | 152.53 | 153.35 | 152.07 | 728,300 |
| 28 jul 2023 | 154.50 | 155.39 | 152.24 | 152.82 | 151.54 | 561,100 |
| 27 jul 2023 | 151.89 | 155.40 | 150.60 | 152.43 | 151.16 | 917,000 |
| 26 jul 2023 | 151.70 | 151.80 | 148.02 | 150.55 | 149.29 | 1,378,900 |
| 25 jul 2023 | 145.07 | 154.35 | 144.51 | 152.65 | 151.38 | 2,218,300 |
| 24 jul 2023 | 137.66 | 139.41 | 136.54 | 138.67 | 137.51 | 1,005,100 |
| 21 jul 2023 | 136.02 | 137.54 | 135.54 | 137.35 | 136.20 | 677,200 |
| 20 jul 2023 | 136.52 | 136.94 | 135.10 | 135.98 | 134.85 | 386,500 |
| 19 jul 2023 | 135.23 | 136.03 | 134.40 | 135.87 | 134.74 | 590,600 |
| 18 jul 2023 | 133.60 | 135.48 | 133.60 | 135.41 | 134.28 | 498,000 |
| 17 jul 2023 | 133.43 | 134.64 | 132.70 | 133.99 | 132.87 | 508,700 |
| 14 jul 2023 | 134.00 | 134.67 | 133.21 | 134.21 | 133.09 | 564,500 |
| 13 jul 2023 | 133.11 | 134.57 | 132.77 | 134.06 | 132.94 | 497,600 |
| 12 jul 2023 | 133.85 | 134.50 | 132.72 | 133.44 | 132.33 | 415,100 |
| 11 jul 2023 | 132.34 | 133.01 | 131.71 | 132.51 | 131.40 | 621,600 |
| 10 jul 2023 | 131.58 | 133.01 | 130.91 | 131.93 | 130.83 | 610,600 |
| 07 jul 2023 | 129.82 | 133.68 | 129.82 | 132.50 | 131.39 | 701,900 |
| 06 jul 2023 | 129.24 | 130.55 | 127.70 | 130.15 | 129.06 | 695,400 |
| 05 jul 2023 | 130.62 | 130.65 | 128.98 | 130.03 | 128.95 | 784,800 |
| 03 jul 2023 | 131.92 | 133.50 | 131.78 | 132.61 | 131.50 | 363,500 |
| 30 jun 2023 | 131.50 | 132.76 | 130.35 | 132.16 | 131.06 | 648,800 |
| 29 jun 2023 | 128.89 | 132.00 | 128.74 | 131.86 | 130.76 | 881,200 |
| 28 jun 2023 | 131.26 | 131.61 | 127.90 | 129.40 | 128.32 | 875,400 |
| 27 jun 2023 | 130.95 | 132.50 | 129.73 | 131.66 | 130.56 | 473,600 |
| 26 jun 2023 | 129.18 | 131.47 | 129.18 | 130.92 | 129.83 | 442,600 |
| 23 jun 2023 | 129.62 | 130.45 | 128.62 | 128.82 | 127.75 | 837,000 |
| 22 jun 2023 | 131.29 | 131.29 | 129.52 | 130.81 | 129.72 | 542,300 |
| 21 jun 2023 | 130.93 | 132.75 | 129.63 | 131.66 | 130.56 | 600,400 |
| 20 jun 2023 | 131.36 | 132.81 | 130.78 | 131.68 | 130.58 | 688,800 |
| 16 jun 2023 | 133.04 | 133.87 | 131.30 | 132.42 | 131.32 | 1,738,200 |
| 15 jun 2023 | 130.93 | 133.19 | 130.57 | 132.66 | 131.55 | 461,700 |
| 14 jun 2023 | 131.76 | 133.66 | 130.86 | 131.36 | 130.26 | 610,300 |
| 14 jun 2023 | 1.25 Dividendo | |||||
| 13 jun 2023 | 131.58 | 134.17 | 131.38 | 131.96 | 129.62 | 843,900 |
| 12 jun 2023 | 129.90 | 131.42 | 128.56 | 130.84 | 128.52 | 517,600 |
| 09 jun 2023 | 130.70 | 131.47 | 129.21 | 130.80 | 128.48 | 408,100 |
| 08 jun 2023 | 133.11 | 133.11 | 130.33 | 130.82 | 128.50 | 646,600 |
| 07 jun 2023 | 130.21 | 133.13 | 129.54 | 132.85 | 130.49 | 515,800 |
| 06 jun 2023 | 126.95 | 130.17 | 126.95 | 129.57 | 127.27 | 507,900 |
| 05 jun 2023 | 127.74 | 128.57 | 126.37 | 127.15 | 124.89 | 844,000 |
| 02 jun 2023 | 126.37 | 128.15 | 125.86 | 128.08 | 125.81 | 919,900 |
| 01 jun 2023 | 124.86 | 125.62 | 122.20 | 124.83 | 122.62 | 891,300 |
| 31 may 2023 | 125.79 | 126.19 | 123.71 | 124.03 | 121.83 | 893,500 |
| 30 may 2023 | 126.99 | 127.35 | 124.82 | 126.39 | 124.15 | 430,500 |
| 26 may 2023 | 127.88 | 129.04 | 127.01 | 127.20 | 124.94 | 355,600 |
| 25 may 2023 | 126.75 | 127.85 | 125.91 | 127.33 | 125.07 | 513,600 |
| 24 may 2023 | 127.38 | 128.07 | 126.27 | 127.41 | 125.15 | 474,600 |
| 23 may 2023 | 128.93 | 129.58 | 127.65 | 127.93 | 125.66 | 619,600 |
| 22 may 2023 | 129.12 | 130.29 | 127.79 | 129.07 | 126.78 | 679,500 |
| 19 may 2023 | 130.26 | 130.70 | 128.48 | 129.45 | 127.15 | 399,700 |
| 18 may 2023 | 128.56 | 129.31 | 127.37 | 129.23 | 126.94 | 398,800 |
| 17 may 2023 | 127.49 | 129.19 | 126.98 | 128.96 | 126.67 | 490,600 |
| 16 may 2023 | 129.39 | 129.83 | 126.82 | 127.00 | 124.75 | 808,500 |
| 15 may 2023 | 132.34 | 132.34 | 129.71 | 130.44 | 128.13 | 685,300 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
