Packaging Corporation of America Common Stockのデータ

Packaging Corporation of America Common Stockの基本情報

名前 Packaging Corporation of America Common Stock
ティッカー PKG
国 United States
上場年 2000.0
セクター Consumer Durables

Packaging Corporation of America Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 133.57 131.5 133.45 133.04 638400.0 133.04
2021-02-12 133.92 131.04 131.04 133.18 563000.0 133.18
2021-02-11 134.49 130.37 133.99 131.17 768600.0 131.17
2021-02-10 134.12 132.52 132.98 133.79 716300.0 133.79
2021-02-09 133.88 131.67 133.44 131.94 829400.0 131.94
2021-02-08 135.18 132.65 133.95 133.03 737800.0 133.03
2021-02-05 134.02 132.15 133.35 133.3 857600.0 133.3
2021-02-04 136.29 132.23 135.88 132.33 1006300.0 132.33
2021-02-03 136.52 134.41 135.66 135.64 522900.0 135.64
2021-02-02 137.66 135.08 136.14 135.56 537300.0 135.56
2021-02-01 136.13 132.7 135.54 134.65 975500.0 134.65
2021-01-29 135.09 128.94 130.6 134.46 1379600.0 134.46
2021-01-28 137.45 129.12 135.88 131.71 1174400.0 131.71
2021-01-27 140.12 135.03 138.41 135.87 650500.0 135.87
2021-01-26 141.9 139.82 141.63 139.84 352400.0 139.84
2021-01-25 142.64 140.01 140.55 140.92 750100.0 140.92
2021-01-22 141.11 139.01 140.1 140.4 375600.0 140.4
2021-01-21 141.6 139.98 139.98 140.55 404000.0 140.55
2021-01-20 141.01 138.71 140.73 140.47 576900.0 140.47
2021-01-19 144.3 139.5 143.95 139.68 663200.0 139.68
2021-01-15 143.71 140.23 141.47 142.53 586600.0 142.53
2021-01-14 144.55 142.6 143.88 143.0 985800.0 143.0
2021-01-13 146.28 142.21 145.75 143.65 863800.0 143.65
2021-01-12 148.14 143.54 143.7 147.23 565600.0 147.23
2021-01-11 146.99 142.07 143.21 145.83 713600.0 145.83
2021-01-08 146.57 143.13 145.45 144.78 740900.0 144.78
2021-01-07 146.0 144.01 144.69 144.95 927800.0 144.95
2021-01-06 145.59 138.03 138.03 144.52 872400.0 144.52
2021-01-05 138.27 135.26 136.56 137.15 999800.0 137.15
2021-01-04 139.47 134.84 138.41 135.75 610500.0 135.75
2020-12-31 138.28 136.2 137.56 137.91 397100.0 137.91
2020-12-30 138.1 136.14 136.14 137.47 251500.0 137.47
2020-12-29 137.54 135.48 137.17 135.67 305500.0 135.67
2020-12-28 138.0 136.32 137.45 136.78 300900.0 136.78
2020-12-24 136.39 134.65 136.27 136.1 158900.0 136.1
2020-12-23 136.81 133.91 134.12 135.73 1024200.0 135.73
2020-12-22 134.7 133.34 133.82 133.81 598700.0 133.81
2020-12-21 134.58 130.5 133.32 133.77 454800.0 133.77
2020-12-18 135.11 132.32 134.73 134.86 1175200.0 134.86
2020-12-17 136.18 134.21 136.0 135.65 500500.0 134.65
2020-12-16 136.18 134.51 134.8 135.61 550800.0 134.61
2020-12-15 134.58 132.29 132.99 134.19 487100.0 133.2
2020-12-14 137.1 131.54 136.66 131.68 597200.0 130.71
2020-12-11 136.81 134.23 135.03 135.58 559100.0 134.58
2020-12-10 136.97 134.85 135.74 135.56 634000.0 134.56
2020-12-09 138.95 135.35 137.01 136.32 646500.0 135.32
2020-12-08 137.54 133.64 133.64 137.07 519800.0 136.06
2020-12-07 135.02 132.18 134.13 134.93 745700.0 133.94
2020-12-04 134.0 132.3 132.3 133.17 512000.0 132.19
2020-12-03 133.55 131.17 132.16 131.54 469000.0 130.57
2020-12-02 132.86 130.24 131.59 131.98 431600.0 131.01
2020-12-01 133.75 131.08 132.53 131.94 607000.0 130.97
2020-11-30 132.21 129.21 131.95 130.0 696800.0 129.04
2020-11-27 133.01 130.86 131.36 132.77 220500.0 131.79
2020-11-25 134.43 131.51 133.41 131.75 358800.0 130.78
2020-11-24 134.93 131.93 133.42 134.6 443200.0 133.61
2020-11-23 132.69 130.24 131.23 131.47 277100.0 130.5
2020-11-20 130.79 127.64 129.9 129.8 579300.0 128.84
2020-11-19 131.68 128.58 131.68 129.8 711900.0 128.84
2020-11-18 135.97 131.82 135.57 131.89 655000.0 130.92
2020-11-17 136.47 132.29 133.61 135.58 655800.0 134.58
2020-11-16 135.01 130.82 132.23 134.36 512700.0 133.37
2020-11-13 130.4 127.2 127.2 129.95 534700.0 128.99
2020-11-12 126.9 125.12 126.62 126.87 421500.0 125.93
2020-11-11 130.65 127.38 130.15 127.89 505200.0 126.95
2020-11-10 129.94 126.05 126.93 129.94 478800.0 128.98
2020-11-09 131.75 125.33 129.71 126.79 827200.0 125.86
2020-11-06 124.74 121.35 122.65 123.21 704300.0 122.3
2020-11-05 123.3 119.08 119.6 122.54 313400.0 121.64
2020-11-04 121.71 118.12 121.71 118.42 392900.0 117.55
2020-11-03 123.99 119.14 119.84 123.25 646100.0 122.34
2020-11-02 117.98 115.32 115.73 117.87 540200.0 117.0
2020-10-30 115.25 112.99 114.37 114.49 361800.0 113.65
2020-10-29 115.88 112.03 112.03 114.78 456500.0 113.93
2020-10-28 112.92 110.87 111.94 111.93 565600.0 111.1
2020-10-27 117.9 113.91 115.55 113.97 616000.0 113.13
2020-10-26 118.31 115.19 118.23 115.78 436300.0 114.93
2020-10-23 119.6 118.2 118.51 119.2 419300.0 118.32
2020-10-22 118.62 116.53 117.59 118.19 283100.0 117.32
2020-10-21 118.76 116.69 116.82 117.71 444500.0 116.84
2020-10-20 118.72 116.02 118.4 116.53 352700.0 115.67
2020-10-19 120.71 116.92 120.12 117.26 476500.0 116.4
2020-10-16 120.17 119.0 119.39 119.59 650500.0 118.71
2020-10-15 118.83 115.11 115.25 118.7 398300.0 117.82
2020-10-14 117.83 116.4 116.87 116.56 383000.0 115.7
2020-10-13 117.19 115.37 115.83 116.4 350300.0 115.54
2020-10-12 118.58 114.5 115.75 116.71 578200.0 115.85
2020-10-09 115.51 112.74 114.56 112.9 493500.0 112.07
2020-10-08 113.84 111.94 112.23 113.81 323300.0 112.97
2020-10-07 112.89 110.54 110.54 111.97 378000.0 111.14
2020-10-06 111.84 109.09 110.55 109.41 474600.0 108.6
2020-10-05 111.78 109.61 110.17 110.94 795000.0 110.12
2020-10-02 109.65 106.08 106.34 108.42 622000.0 107.62
2020-10-01 110.56 106.94 109.76 107.65 547300.0 106.86
2020-09-30 110.56 107.96 109.36 109.05 676800.0 108.25
2020-09-29 111.46 108.35 111.39 108.75 630400.0 107.95
2020-09-28 111.68 108.61 110.34 111.15 945800.0 110.33
2020-09-25 109.93 102.78 103.03 109.44 1078900.0 108.63
2020-09-24 105.93 102.76 104.22 104.27 382600.0 103.5
2020-09-23 107.3 104.08 107.27 104.15 636000.0 103.38
2020-09-22 109.01 105.7 107.8 107.15 644800.0 106.36
2020-09-21 111.46 106.95 110.52 108.03 736200.0 107.23
2020-09-18 114.32 112.61 112.96 113.14 1177300.0 112.31
2020-09-17 113.46 108.11 109.48 112.96 952100.0 112.13
2020-09-16 111.61 107.84 108.91 111.01 905900.0 110.19
2020-09-15 107.89 106.79 106.79 107.53 735500.0 106.74
2020-09-14 106.52 104.23 104.76 105.93 521100.0 105.15
2020-09-11 105.1 103.06 103.64 104.61 675600.0 103.05
2020-09-10 105.42 102.68 104.6 103.51 916500.0 101.97
2020-09-09 106.07 103.86 104.55 104.51 638900.0 102.96
2020-09-08 106.36 103.45 105.85 103.48 743800.0 101.94
2020-09-04 107.66 105.12 106.97 106.55 732800.0 104.97
2020-09-03 108.04 104.09 107.14 105.95 1175200.0 104.37
2020-09-02 107.2 103.72 104.35 107.14 800100.0 105.55
2020-09-01 104.24 100.64 101.13 104.22 680200.0 102.67
2020-08-31 103.27 100.32 103.07 101.24 770600.0 99.73
2020-08-28 102.94 101.72 102.17 102.27 604900.0 100.75
2020-08-27 102.41 99.96 99.98 102.1 932800.0 100.58
2020-08-26 100.0 98.39 98.87 99.86 614200.0 98.38
2020-08-25 100.4 97.76 100.18 99.19 518000.0 97.72
2020-08-24 100.03 96.75 96.75 99.72 571500.0 98.24
2020-08-21 97.35 95.55 96.72 95.96 422100.0 94.53
2020-08-20 97.68 95.73 96.85 96.72 306800.0 95.28
2020-08-19 99.89 97.69 98.68 98.11 647400.0 96.65
2020-08-18 99.78 97.99 99.31 98.03 349800.0 96.57
2020-08-17 100.67 98.97 99.9 99.23 406800.0 97.75
2020-08-14 100.47 98.2 98.49 99.67 348200.0 98.19
2020-08-13 99.83 98.39 98.74 99.22 375100.0 97.74
2020-08-12 101.43 98.45 100.62 99.4 494100.0 97.92
2020-08-11 101.76 98.57 98.72 100.0 946300.0 98.51
2020-08-10 97.56 95.17 95.69 97.56 1882100.0 96.11
2020-08-07 95.53 92.02 92.17 95.47 2132500.0 94.05
2020-08-06 96.43 94.92 95.96 95.01 696800.0 93.6
2020-08-05 97.41 95.79 96.29 95.86 793800.0 94.43
2020-08-04 95.98 93.96 94.76 95.37 1750500.0 93.95
2020-08-03 97.11 95.47 96.79 95.95 728300.0 94.52
2020-07-31 100.58 94.61 100.58 96.12 824900.0 94.69
2020-07-30 101.65 97.71 100.58 98.28 828400.0 96.82
2020-07-29 103.09 99.52 102.01 101.97 940700.0 100.45
2020-07-28 103.79 101.1 103.07 101.98 964300.0 100.46
2020-07-27 104.13 101.36 102.43 103.53 688400.0 101.99
2020-07-24 104.39 102.41 103.86 102.79 393800.0 101.26
2020-07-23 105.31 103.14 103.87 103.46 510300.0 101.92
2020-07-22 104.95 103.25 104.05 104.27 445800.0 102.72
2020-07-21 105.15 103.58 103.68 104.12 455000.0 102.57
2020-07-20 105.15 103.34 105.14 103.72 370200.0 102.18
2020-07-17 107.32 104.62 107.32 104.71 879900.0 103.15
2020-07-16 108.36 102.72 102.86 107.05 1011900.0 105.46
2020-07-15 104.21 101.61 104.21 102.84 659800.0 101.31
2020-07-14 102.23 98.86 98.89 102.12 715200.0 100.6
2020-07-13 100.3 98.23 99.25 98.78 479100.0 97.31
2020-07-10 98.97 95.96 95.96 98.89 484400.0 97.42
2020-07-09 96.53 94.85 96.53 95.37 606400.0 93.95
2020-07-08 98.88 95.33 98.34 96.31 607400.0 94.88
2020-07-07 99.65 98.01 99.01 98.67 577600.0 97.2
2020-07-06 101.98 98.51 100.91 100.0 742400.0 98.51
2020-07-02 101.02 98.54 100.5 99.65 906000.0 98.17
2020-07-01 100.17 97.72 99.86 99.37 661800.0 97.89
2020-06-30 100.31 97.11 97.55 99.8 776400.0 98.32
2020-06-29 99.5 96.75 97.09 98.02 559700.0 96.56
2020-06-26 96.52 94.82 95.43 95.68 891700.0 94.26
2020-06-25 97.54 93.38 97.35 95.93 725900.0 94.5
2020-06-24 99.55 97.74 99.16 97.94 853500.0 96.48
2020-06-23 100.6 99.19 99.28 99.94 806300.0 98.45
2020-06-22 99.27 97.12 99.03 98.57 769900.0 97.1
2020-06-19 99.75 97.02 98.81 99.75 3273200.0 98.27
2020-06-18 99.07 96.9 98.38 97.62 865400.0 96.17
2020-06-17 101.26 98.72 101.26 99.08 499200.0 97.61
2020-06-16 103.48 100.36 102.45 100.93 800200.0 99.43
2020-06-15 99.95 94.72 96.16 99.47 943000.0 97.99
2020-06-12 101.57 96.23 100.7 98.92 582500.0 97.45
2020-06-11 103.38 98.04 102.62 98.13 693300.0 95.89
2020-06-10 107.41 105.2 106.73 105.32 461900.0 102.92
2020-06-09 110.42 107.68 110.42 107.85 515600.0 105.39
2020-06-08 112.11 109.54 109.58 111.82 558800.0 109.27
2020-06-05 112.8 109.59 111.44 110.56 873700.0 108.04
2020-06-04 108.69 106.58 106.58 108.63 854200.0 106.15
2020-06-03 108.05 103.95 104.68 107.47 617000.0 105.02
2020-06-02 104.0 102.43 103.58 102.86 814400.0 100.51
2020-06-01 102.88 101.1 101.25 102.62 495900.0 100.28
2020-05-29 101.69 99.27 101.41 101.41 819500.0 99.1
2020-05-28 103.42 99.96 103.17 101.7 815900.0 99.38
2020-05-27 102.52 100.27 100.65 102.46 776200.0 100.12
2020-05-26 98.68 95.0 95.0 98.36 651900.0 96.12
2020-05-22 93.17 91.51 92.81 92.99 390800.0 90.87
2020-05-21 94.75 92.59 92.77 92.91 403700.0 90.79
2020-05-20 94.33 92.24 92.33 93.44 475800.0 91.31
2020-05-19 93.25 90.86 92.9 90.92 561200.0 88.85
2020-05-18 95.14 93.27 94.1 93.71 808200.0 91.57
2020-05-15 92.49 90.01 92.49 90.92 591700.0 88.85
2020-05-14 93.46 86.93 89.28 93.34 618700.0 91.21
2020-05-13 94.76 88.54 94.55 89.8 749600.0 87.75
2020-05-12 98.04 95.11 97.91 95.16 644900.0 92.99
2020-05-11 98.32 95.33 97.1 97.5 595500.0 95.28
2020-05-08 99.29 95.44 95.63 98.14 591000.0 95.9
2020-05-07 95.87 93.62 94.38 93.79 628700.0 91.65
2020-05-06 95.94 93.03 94.05 93.48 563800.0 91.35
2020-05-05 96.79 93.44 96.46 93.48 878800.0 91.35
2020-05-04 95.95 91.66 94.41 95.78 1060700.0 93.6
2020-05-01 95.27 93.5 95.23 94.75 503700.0 92.59
2020-04-30 98.78 95.77 98.2 96.65 687100.0 94.45
2020-04-29 101.7 97.77 100.32 100.2 945200.0 97.92
2020-04-28 99.0 91.4 93.96 98.29 1669000.0 96.05
2020-04-27 90.66 86.16 86.48 90.16 1058900.0 88.1
2020-04-24 87.3 85.0 87.26 85.99 604700.0 84.03
2020-04-23 87.65 85.58 85.74 86.14 445800.0 84.18
2020-04-22 87.5 85.26 87.09 85.55 566800.0 83.6
2020-04-21 86.11 84.04 84.15 85.68 575200.0 83.73
2020-04-20 88.96 86.04 87.86 86.12 815700.0 84.16
2020-04-17 92.0 86.8 87.18 90.84 1104900.0 88.77
2020-04-16 86.31 83.14 86.08 85.18 695700.0 83.24
2020-04-15 86.68 83.97 86.36 85.55 861100.0 83.6
2020-04-14 91.26 87.54 91.1 88.5 731200.0 86.48
2020-04-13 90.0 87.19 88.82 88.86 748100.0 86.83
2020-04-09 91.75 88.69 88.72 90.46 1152400.0 88.4
2020-04-08 88.86 84.4 85.53 87.84 747600.0 85.84
2020-04-07 88.91 84.54 87.76 85.0 909700.0 83.06
2020-04-06 86.15 82.01 83.4 85.43 1079800.0 83.48
2020-04-03 85.29 80.17 83.03 80.51 1147900.0 78.67
2020-04-02 86.73 82.56 83.05 83.96 1719900.0 82.05
2020-04-01 87.51 83.21 83.77 83.9 1368700.0 81.99
2020-03-31 91.06 86.2 90.56 86.83 1265300.0 84.85
2020-03-30 91.32 86.15 86.91 90.76 844500.0 88.69
2020-03-27 87.93 82.72 84.24 86.09 729300.0 84.13
2020-03-26 88.15 80.2 80.44 87.27 1004100.0 85.28
2020-03-25 83.64 76.68 79.16 79.83 1239600.0 78.01
2020-03-24 81.37 76.91 79.92 79.58 1384000.0 77.77
2020-03-23 85.57 74.26 84.56 76.22 1680700.0 74.48
2020-03-20 89.22 81.05 88.43 85.88 1575300.0 83.92
2020-03-19 94.06 82.75 91.57 88.46 1371400.0 86.44
2020-03-18 97.5 85.69 87.29 91.03 1359000.0 88.95
2020-03-17 94.37 82.15 82.65 93.74 1727800.0 91.6
2020-03-16 83.92 72.75 74.24 80.97 1189200.0 79.12
2020-03-13 86.11 79.88 81.79 84.36 1506300.0 82.44
2020-03-12 79.72 71.05 79.11 77.42 1324400.0 75.65
2020-03-11 88.05 83.61 87.89 85.37 1197500.0 82.65
2020-03-10 90.67 85.53 88.13 90.08 1218500.0 87.21
2020-03-09 86.94 83.16 85.95 85.04 1256000.0 82.33
2020-03-06 91.13 87.91 88.02 90.78 978400.0 87.89
2020-03-05 92.03 90.22 90.71 91.01 852400.0 88.11
2020-03-04 94.3 91.14 92.07 93.92 1330900.0 90.93
2020-03-03 94.96 89.64 93.9 90.9 1339100.0 88.01
2020-03-02 94.81 89.16 91.27 94.8 965100.0 91.78
2020-02-28 91.33 88.37 89.5 90.62 1237600.0 87.73
2020-02-27 96.77 91.92 92.75 91.92 1377200.0 88.99
2020-02-26 97.39 94.18 95.35 94.21 770300.0 91.21
2020-02-25 99.3 94.21 99.3 94.28 969100.0 91.28
2020-02-24 100.63 98.43 100.36 98.94 1241300.0 95.79
2020-02-21 102.42 98.79 99.17 102.36 1056700.0 99.1
2020-02-20 100.21 98.34 98.65 99.1 1019300.0 95.94
2020-02-19 100.24 98.13 99.71 98.93 846200.0 95.78
2020-02-18 99.56 97.62 98.71 99.32 978100.0 96.16