Packaging Corp of America (PKA.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 10:50AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 169.05 | 169.05 | 168.50 | 168.80 | 168.80 | - |
| May 31, 2024 | 167.20 | 167.95 | 165.35 | 167.95 | 167.95 | - |
| May 30, 2024 | 164.85 | 167.45 | 164.75 | 166.95 | 166.95 | - |
| May 29, 2024 | 166.50 | 166.75 | 165.30 | 165.85 | 165.85 | - |
| May 28, 2024 | 169.05 | 169.10 | 167.50 | 167.50 | 167.50 | - |
| May 27, 2024 | 169.05 | 169.70 | 169.00 | 169.60 | 169.60 | - |
| May 24, 2024 | 167.15 | 168.55 | 166.65 | 168.10 | 168.10 | - |
| May 23, 2024 | 167.45 | 167.70 | 166.30 | 166.85 | 166.85 | - |
| May 22, 2024 | 167.40 | 168.20 | 167.40 | 168.10 | 168.10 | - |
| May 21, 2024 | 166.45 | 167.45 | 165.85 | 166.70 | 166.70 | - |
| May 20, 2024 | 168.35 | 169.05 | 167.55 | 169.05 | 169.05 | - |
| May 17, 2024 | 167.95 | 168.35 | 167.75 | 168.35 | 168.35 | - |
| May 16, 2024 | 167.35 | 167.80 | 167.30 | 167.40 | 167.40 | - |
| May 15, 2024 | 167.90 | 167.90 | 167.30 | 167.30 | 167.30 | - |
| May 14, 2024 | 168.25 | 168.25 | 167.00 | 167.00 | 167.00 | - |
| May 13, 2024 | 166.65 | 167.40 | 166.15 | 167.40 | 167.40 | - |
| May 10, 2024 | 168.00 | 168.20 | 166.10 | 166.10 | 166.10 | - |
| May 09, 2024 | 166.00 | 166.65 | 166.00 | 166.65 | 166.65 | - |
| May 08, 2024 | 166.85 | 166.85 | 166.35 | 166.75 | 166.75 | - |
| May 07, 2024 | 163.80 | 166.65 | 163.60 | 166.65 | 166.65 | - |
| May 06, 2024 | 163.95 | 164.15 | 163.55 | 163.75 | 163.75 | - |
| May 03, 2024 | 164.30 | 164.45 | 162.45 | 164.00 | 164.00 | - |
| May 02, 2024 | 162.45 | 163.95 | 162.30 | 163.65 | 163.65 | - |
| Apr 30, 2024 | 165.30 | 165.30 | 162.70 | 162.70 | 162.70 | - |
| Apr 29, 2024 | 161.60 | 167.20 | 161.60 | 167.20 | 167.20 | - |
| Apr 26, 2024 | 159.80 | 161.70 | 159.65 | 161.70 | 161.70 | - |
| Apr 25, 2024 | 162.05 | 162.10 | 158.85 | 158.85 | 158.85 | - |
| Apr 24, 2024 | 159.90 | 162.45 | 159.85 | 162.10 | 162.10 | - |
| Apr 23, 2024 | 167.70 | 167.70 | 159.50 | 161.80 | 161.80 | - |
| Apr 22, 2024 | 169.30 | 170.05 | 167.50 | 169.00 | 169.00 | - |
| Apr 19, 2024 | 166.35 | 168.10 | 166.35 | 168.10 | 168.10 | - |
| Apr 18, 2024 | 167.55 | 167.75 | 167.05 | 167.05 | 167.05 | - |
| Apr 17, 2024 | 169.10 | 170.20 | 167.60 | 167.60 | 167.60 | - |
| Apr 16, 2024 | 169.55 | 170.35 | 168.60 | 169.50 | 169.50 | - |
| Apr 15, 2024 | 171.55 | 174.50 | 170.50 | 170.50 | 170.50 | - |
| Apr 12, 2024 | 173.65 | 174.25 | 170.50 | 170.50 | 170.50 | - |
| Apr 11, 2024 | 174.25 | 174.75 | 173.50 | 174.65 | 174.65 | - |
| Apr 10, 2024 | 173.80 | 174.60 | 173.65 | 174.35 | 174.35 | - |
| Apr 09, 2024 | 175.55 | 175.65 | 173.50 | 173.95 | 173.95 | - |
| Apr 08, 2024 | 173.05 | 175.35 | 172.90 | 175.35 | 175.35 | - |
| Apr 05, 2024 | 173.55 | 174.65 | 172.75 | 172.75 | 172.75 | - |
| Apr 04, 2024 | 174.25 | 175.05 | 173.55 | 173.55 | 173.55 | - |
| Apr 03, 2024 | 173.65 | 174.05 | 173.35 | 174.05 | 174.05 | - |
| Apr 02, 2024 | 175.75 | 175.95 | 173.55 | 173.55 | 173.55 | - |
| Mar 28, 2024 | 174.45 | 175.90 | 173.40 | 175.90 | 175.90 | - |
| Mar 27, 2024 | 173.00 | 174.30 | 172.95 | 173.60 | 173.60 | - |
| Mar 26, 2024 | 172.65 | 174.15 | 172.65 | 173.20 | 173.20 | - |
| Mar 25, 2024 | 170.60 | 172.90 | 170.10 | 172.90 | 172.90 | - |
| Mar 22, 2024 | 170.45 | 171.50 | 170.45 | 171.15 | 171.15 | - |
| Mar 21, 2024 | 168.95 | 171.00 | 168.70 | 170.55 | 170.55 | - |
| Mar 20, 2024 | 168.60 | 169.10 | 168.55 | 169.00 | 169.00 | - |
| Mar 19, 2024 | 166.80 | 170.05 | 166.00 | 169.10 | 169.10 | - |
| Mar 18, 2024 | 168.00 | 168.00 | 165.80 | 166.30 | 166.30 | - |
| Mar 15, 2024 | 168.00 | 169.40 | 168.00 | 168.25 | 168.25 | - |
| Mar 14, 2024 | 167.60 | 167.95 | 167.50 | 167.75 | 167.75 | - |
| Mar 14, 2024 | 1.25 Dividend | |||||
| Mar 13, 2024 | 170.85 | 171.00 | 168.70 | 168.70 | 167.45 | - |
| Mar 12, 2024 | 171.70 | 171.80 | 170.40 | 170.90 | 169.63 | - |
| Mar 11, 2024 | 169.85 | 171.35 | 168.45 | 171.35 | 170.08 | - |
| Mar 08, 2024 | 168.80 | 170.50 | 168.65 | 169.95 | 168.69 | - |
| Mar 07, 2024 | 167.90 | 168.65 | 167.90 | 168.65 | 167.40 | - |
| Mar 06, 2024 | 169.85 | 170.05 | 167.40 | 168.05 | 166.80 | - |
| Mar 05, 2024 | 170.45 | 170.75 | 169.55 | 169.55 | 168.29 | - |
| Mar 04, 2024 | 165.80 | 172.15 | 165.60 | 170.90 | 169.63 | - |
| Mar 01, 2024 | 167.90 | 167.90 | 166.55 | 166.55 | 165.32 | - |
| Feb 29, 2024 | 162.65 | 167.75 | 162.05 | 167.40 | 166.16 | - |
| Feb 28, 2024 | 161.30 | 162.50 | 160.85 | 162.20 | 161.00 | - |
| Feb 27, 2024 | 160.30 | 160.70 | 160.30 | 160.70 | 159.51 | - |
| Feb 26, 2024 | 161.90 | 161.90 | 159.65 | 160.65 | 159.46 | - |
| Feb 23, 2024 | 160.10 | 162.45 | 159.95 | 162.45 | 161.25 | - |
| Feb 22, 2024 | 158.70 | 160.70 | 158.25 | 160.70 | 159.51 | - |
| Feb 21, 2024 | 156.80 | 158.60 | 156.65 | 157.50 | 156.33 | - |
| Feb 20, 2024 | 155.55 | 158.75 | 154.90 | 157.20 | 156.04 | - |
| Feb 19, 2024 | 155.90 | 156.05 | 155.80 | 155.80 | 154.65 | - |
| Feb 16, 2024 | 154.90 | 156.55 | 154.75 | 155.80 | 154.65 | - |
| Feb 15, 2024 | 154.40 | 155.05 | 153.85 | 154.80 | 153.65 | - |
| Feb 14, 2024 | 153.80 | 154.80 | 153.20 | 154.15 | 153.01 | - |
| Feb 13, 2024 | 156.10 | 156.10 | 153.25 | 153.25 | 152.11 | - |
| Feb 12, 2024 | 155.20 | 157.25 | 155.20 | 156.55 | 155.39 | - |
| Feb 09, 2024 | 154.75 | 155.80 | 154.30 | 155.80 | 154.65 | - |
| Feb 08, 2024 | 153.30 | 155.10 | 153.25 | 155.10 | 153.95 | - |
| Feb 07, 2024 | 151.50 | 153.50 | 151.45 | 153.50 | 152.36 | - |
| Feb 06, 2024 | 151.10 | 151.60 | 151.00 | 151.55 | 150.43 | - |
| Feb 05, 2024 | 149.45 | 151.60 | 148.95 | 151.60 | 150.48 | - |
| Feb 02, 2024 | 150.05 | 150.60 | 149.25 | 149.65 | 148.54 | - |
| Feb 01, 2024 | 153.70 | 153.95 | 150.30 | 150.30 | 149.19 | - |
| Jan 31, 2024 | 156.30 | 156.40 | 152.85 | 152.85 | 151.72 | - |
| Jan 30, 2024 | 156.65 | 156.65 | 155.60 | 156.20 | 155.04 | - |
| Jan 29, 2024 | 158.40 | 158.75 | 156.25 | 156.65 | 155.49 | - |
| Jan 26, 2024 | 157.95 | 159.70 | 157.60 | 157.90 | 156.73 | - |
| Jan 25, 2024 | 151.95 | 160.35 | 151.25 | 159.75 | 158.57 | - |
| Jan 24, 2024 | 153.40 | 153.50 | 151.55 | 151.55 | 150.43 | - |
| Jan 23, 2024 | 151.40 | 153.25 | 151.40 | 153.25 | 152.11 | - |
| Jan 22, 2024 | 150.85 | 151.55 | 149.70 | 151.55 | 150.43 | - |
| Jan 19, 2024 | 150.90 | 151.45 | 150.20 | 151.20 | 150.08 | - |
| Jan 18, 2024 | 150.65 | 151.55 | 150.10 | 151.55 | 150.43 | - |
| Jan 17, 2024 | 151.40 | 151.65 | 150.40 | 150.75 | 149.63 | - |
| Jan 16, 2024 | 151.65 | 152.10 | 151.35 | 151.60 | 150.48 | - |
| Jan 15, 2024 | 151.65 | 151.65 | 151.40 | 151.65 | 150.53 | - |
| Jan 12, 2024 | 151.55 | 152.10 | 150.75 | 151.25 | 150.13 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.