Packaging Corporation of America (PKA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 169.50 | 170.85 | 169.50 | 170.00 | 170.00 | - |
| Jun 14, 2024 | 1.25 Dividend | |||||
| Jun 13, 2024 | 168.30 | 171.40 | 168.30 | 171.35 | 170.10 | - |
| Jun 12, 2024 | 169.65 | 170.25 | 169.10 | 170.25 | 169.01 | - |
| Jun 11, 2024 | 168.70 | 170.35 | 168.70 | 170.35 | 169.11 | - |
| Jun 10, 2024 | 167.85 | 170.20 | 167.85 | 170.20 | 168.96 | - |
| Jun 07, 2024 | 163.20 | 169.65 | 163.20 | 169.25 | 168.02 | - |
| Jun 06, 2024 | 166.20 | 167.25 | 165.60 | 167.25 | 166.03 | - |
| Jun 05, 2024 | 166.15 | 166.95 | 165.00 | 166.95 | 165.73 | - |
| Jun 04, 2024 | 165.75 | 166.40 | 165.75 | 166.40 | 165.19 | - |
| Jun 03, 2024 | 167.65 | 167.65 | 165.15 | 166.60 | 165.38 | - |
| May 31, 2024 | 165.45 | 167.75 | 165.45 | 167.75 | 166.53 | - |
| May 30, 2024 | 162.05 | 166.25 | 162.05 | 165.60 | 164.39 | - |
| May 29, 2024 | 164.35 | 165.10 | 163.55 | 165.10 | 163.90 | - |
| May 28, 2024 | 167.60 | 167.60 | 165.90 | 165.90 | 164.69 | - |
| May 27, 2024 | 169.05 | 169.95 | 168.25 | 169.65 | 168.41 | - |
| May 24, 2024 | 164.35 | 168.05 | 164.35 | 168.05 | 166.82 | - |
| May 23, 2024 | 164.35 | 166.00 | 164.35 | 165.60 | 164.39 | - |
| May 22, 2024 | 164.35 | 167.15 | 164.35 | 166.70 | 165.48 | - |
| May 21, 2024 | 162.45 | 166.55 | 162.45 | 166.55 | 165.34 | - |
| May 20, 2024 | 166.70 | 168.15 | 166.70 | 168.00 | 166.77 | - |
| May 17, 2024 | 166.35 | 167.35 | 166.35 | 167.10 | 165.88 | - |
| May 16, 2024 | 165.70 | 167.05 | 165.70 | 167.05 | 165.83 | - |
| May 15, 2024 | 166.25 | 166.60 | 166.05 | 166.50 | 165.29 | - |
| May 14, 2024 | 166.60 | 167.10 | 165.90 | 166.85 | 165.63 | - |
| May 13, 2024 | 165.05 | 166.95 | 164.80 | 166.95 | 165.73 | - |
| May 10, 2024 | 166.35 | 169.85 | 165.00 | 165.70 | 164.49 | 15 |
| May 09, 2024 | 164.40 | 165.50 | 164.40 | 165.45 | 164.24 | - |
| May 08, 2024 | 165.20 | 165.60 | 164.95 | 165.10 | 163.90 | - |
| May 07, 2024 | 162.20 | 165.55 | 162.20 | 165.30 | 164.09 | - |
| May 06, 2024 | 162.40 | 162.85 | 162.10 | 162.50 | 161.31 | 29 |
| May 03, 2024 | 162.65 | 164.20 | 161.45 | 163.25 | 162.06 | 1 |
| May 02, 2024 | 160.90 | 162.60 | 160.85 | 162.25 | 161.07 | - |
| Apr 30, 2024 | 163.80 | 163.80 | 161.15 | 161.15 | 159.97 | - |
| Apr 29, 2024 | 160.05 | 165.95 | 160.05 | 163.85 | 162.65 | - |
| Apr 26, 2024 | 158.30 | 160.65 | 158.30 | 160.45 | 159.28 | - |
| Apr 25, 2024 | 160.50 | 160.50 | 157.85 | 158.30 | 157.15 | - |
| Apr 24, 2024 | 158.35 | 161.45 | 158.00 | 158.00 | 156.85 | 40 |
| Apr 23, 2024 | 166.45 | 166.45 | 155.00 | 158.55 | 157.39 | - |
| Apr 22, 2024 | 167.50 | 168.00 | 166.20 | 167.10 | 165.88 | - |
| Apr 19, 2024 | 164.90 | 167.90 | 164.90 | 167.90 | 166.68 | - |
| Apr 18, 2024 | 165.95 | 166.90 | 165.95 | 166.75 | 165.53 | - |
| Apr 17, 2024 | 167.45 | 168.90 | 166.70 | 166.70 | 165.48 | - |
| Apr 16, 2024 | 167.95 | 168.80 | 167.30 | 168.60 | 167.37 | - |
| Apr 15, 2024 | 169.90 | 172.85 | 168.80 | 168.80 | 167.57 | - |
| Apr 12, 2024 | 172.00 | 172.00 | 168.85 | 170.15 | 168.91 | - |
| Apr 11, 2024 | 173.10 | 173.80 | 173.05 | 173.05 | 171.79 | - |
| Apr 10, 2024 | 171.95 | 173.55 | 171.95 | 173.55 | 172.28 | - |
| Apr 09, 2024 | 173.90 | 173.90 | 172.55 | 173.25 | 171.99 | 500 |
| Apr 08, 2024 | 171.35 | 174.30 | 171.35 | 174.15 | 172.88 | - |
| Apr 05, 2024 | 171.90 | 172.75 | 171.65 | 171.95 | 170.70 | - |
| Apr 04, 2024 | 172.50 | 173.95 | 172.00 | 172.00 | 170.75 | - |
| Apr 03, 2024 | 172.00 | 173.30 | 172.00 | 173.15 | 171.89 | - |
| Apr 02, 2024 | 174.10 | 174.10 | 172.20 | 172.85 | 171.59 | - |
| Mar 28, 2024 | 172.70 | 174.75 | 172.70 | 174.50 | 173.23 | - |
| Mar 27, 2024 | 171.30 | 173.15 | 171.25 | 173.15 | 171.89 | - |
| Mar 26, 2024 | 171.10 | 172.90 | 171.10 | 171.35 | 170.10 | - |
| Mar 25, 2024 | 168.90 | 171.70 | 168.90 | 171.45 | 170.20 | - |
| Mar 22, 2024 | 168.85 | 170.65 | 168.85 | 169.60 | 168.36 | - |
| Mar 21, 2024 | 167.30 | 170.05 | 167.30 | 169.05 | 167.82 | - |
| Mar 20, 2024 | 167.00 | 168.15 | 167.00 | 167.40 | 166.18 | - |
| Mar 19, 2024 | 165.15 | 168.90 | 165.15 | 167.40 | 166.18 | - |
| Mar 18, 2024 | 166.50 | 166.60 | 165.35 | 165.40 | 164.19 | - |
| Mar 15, 2024 | 166.40 | 168.25 | 166.40 | 166.70 | 165.48 | - |
| Mar 14, 2024 | 165.90 | 167.15 | 165.90 | 166.75 | 165.53 | - |
| Mar 14, 2024 | 1.25 Dividend | |||||
| Mar 13, 2024 | 169.25 | 170.85 | 167.20 | 167.20 | 164.74 | 40 |
| Mar 12, 2024 | 170.05 | 170.10 | 169.10 | 169.60 | 167.10 | - |
| Mar 11, 2024 | 168.20 | 170.40 | 167.35 | 170.40 | 167.89 | - |
| Mar 08, 2024 | 167.20 | 169.05 | 167.20 | 169.05 | 166.56 | - |
| Mar 07, 2024 | 166.25 | 168.10 | 166.25 | 168.10 | 165.63 | - |
| Mar 06, 2024 | 168.20 | 168.20 | 165.90 | 167.00 | 164.54 | - |
| Mar 05, 2024 | 168.85 | 169.60 | 168.85 | 169.05 | 166.56 | - |
| Mar 04, 2024 | 165.60 | 171.15 | 165.60 | 170.20 | 167.70 | 29 |
| Mar 01, 2024 | 167.65 | 167.65 | 165.30 | 165.30 | 162.87 | - |
| Feb 29, 2024 | 162.35 | 167.70 | 162.35 | 166.70 | 164.25 | - |
| Feb 28, 2024 | 161.05 | 161.75 | 161.05 | 161.40 | 159.02 | - |
| Feb 27, 2024 | 160.05 | 160.30 | 159.40 | 160.20 | 157.84 | - |
| Feb 26, 2024 | 161.60 | 161.60 | 158.65 | 159.50 | 157.15 | - |
| Feb 23, 2024 | 159.85 | 161.10 | 159.85 | 161.05 | 158.68 | - |
| Feb 22, 2024 | 158.40 | 159.40 | 157.90 | 159.20 | 156.86 | - |
| Feb 21, 2024 | 156.50 | 157.20 | 156.20 | 156.95 | 154.64 | - |
| Feb 20, 2024 | 155.25 | 157.40 | 155.25 | 155.55 | 153.26 | - |
| Feb 19, 2024 | 154.40 | 154.60 | 154.35 | 154.35 | 152.08 | - |
| Feb 16, 2024 | 154.65 | 155.20 | 154.25 | 154.80 | 152.52 | - |
| Feb 15, 2024 | 154.15 | 154.15 | 152.70 | 153.70 | 151.44 | - |
| Feb 14, 2024 | 153.60 | 153.60 | 152.30 | 153.10 | 150.85 | - |
| Feb 13, 2024 | 155.80 | 155.80 | 152.25 | 152.70 | 150.45 | - |
| Feb 12, 2024 | 154.70 | 156.20 | 154.70 | 155.00 | 152.72 | - |
| Feb 09, 2024 | 154.50 | 155.55 | 153.15 | 154.75 | 152.47 | 7 |
| Feb 08, 2024 | 153.05 | 153.70 | 152.30 | 153.70 | 151.44 | - |
| Feb 07, 2024 | 151.20 | 152.55 | 150.65 | 152.55 | 150.30 | - |
| Feb 06, 2024 | 150.85 | 150.90 | 150.20 | 150.70 | 148.48 | - |
| Feb 05, 2024 | 149.20 | 150.50 | 147.75 | 150.50 | 148.29 | - |
| Feb 02, 2024 | 149.80 | 149.80 | 147.70 | 148.60 | 146.41 | - |
| Feb 01, 2024 | 153.45 | 153.45 | 148.90 | 148.90 | 146.71 | 12 |
| Jan 31, 2024 | 156.00 | 156.05 | 152.10 | 152.10 | 149.86 | - |
| Jan 30, 2024 | 156.35 | 156.35 | 154.60 | 154.65 | 152.37 | - |
| Jan 29, 2024 | 158.15 | 158.15 | 155.20 | 155.75 | 153.46 | - |
| Jan 26, 2024 | 157.70 | 158.45 | 156.65 | 156.65 | 154.34 | - |
| *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.