Packaging Corporation of America (PKA.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:59PM CEST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 166.35 | 167.85 | 166.35 | 167.85 | 167.85 | - |
| May 16, 2024 | 165.70 | 166.00 | 165.70 | 165.95 | 165.95 | - |
| May 15, 2024 | 166.25 | 167.05 | 166.25 | 166.70 | 166.70 | - |
| May 14, 2024 | 166.60 | 167.10 | 166.60 | 167.10 | 167.10 | - |
| May 13, 2024 | 165.05 | 167.00 | 164.85 | 167.00 | 167.00 | - |
| May 10, 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - |
| May 09, 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - |
| May 08, 2024 | 165.20 | 166.00 | 165.20 | 166.00 | 166.00 | - |
| May 07, 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - |
| May 06, 2024 | 162.40 | 163.00 | 162.40 | 163.00 | 163.00 | - |
| May 03, 2024 | 162.70 | 162.80 | 162.10 | 162.35 | 162.35 | - |
| May 02, 2024 | 160.85 | 162.70 | 160.85 | 162.70 | 162.70 | - |
| Apr 30, 2024 | 163.70 | 163.70 | 161.80 | 161.80 | 161.80 | - |
| Apr 29, 2024 | 160.00 | 164.60 | 160.00 | 164.60 | 164.60 | - |
| Apr 26, 2024 | 158.80 | 158.95 | 158.80 | 158.95 | 158.95 | - |
| Apr 25, 2024 | 160.50 | 160.50 | 159.35 | 160.05 | 160.05 | - |
| Apr 24, 2024 | 158.35 | 161.60 | 158.35 | 161.60 | 161.60 | - |
| Apr 23, 2024 | 166.45 | 166.45 | 160.65 | 160.65 | 160.65 | 60 |
| Apr 22, 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - |
| Apr 19, 2024 | 164.85 | 168.00 | 164.85 | 168.00 | 168.00 | - |
| Apr 18, 2024 | 166.35 | 167.40 | 165.80 | 167.15 | 167.15 | - |
| Apr 17, 2024 | 167.65 | 169.55 | 167.15 | 167.15 | 167.15 | - |
| Apr 16, 2024 | 168.05 | 169.20 | 168.05 | 169.05 | 169.05 | - |
| Apr 15, 2024 | 169.90 | 170.90 | 169.70 | 169.70 | 169.70 | - |
| Apr 12, 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | - |
| Apr 11, 2024 | 173.60 | 173.95 | 172.45 | 173.95 | 173.95 | - |
| Apr 10, 2024 | 173.30 | 173.50 | 173.30 | 173.50 | 173.50 | - |
| Apr 09, 2024 | 173.90 | 173.90 | 173.60 | 173.60 | 173.60 | - |
| Apr 08, 2024 | 171.45 | 171.55 | 171.45 | 171.55 | 171.55 | - |
| Apr 05, 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | - |
| Apr 04, 2024 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | - |
| Apr 03, 2024 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | - |
| Apr 02, 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | - |
| Mar 28, 2024 | 172.75 | 175.05 | 172.75 | 175.05 | 175.05 | - |
| Mar 27, 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | - |
| Mar 26, 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
| Mar 25, 2024 | 169.15 | 169.15 | 168.75 | 168.75 | 168.75 | - |
| Mar 22, 2024 | 168.95 | 170.90 | 168.95 | 170.70 | 170.70 | - |
| Mar 21, 2024 | 167.30 | 170.35 | 167.30 | 170.35 | 170.35 | - |
| Mar 20, 2024 | 167.00 | 168.75 | 167.00 | 168.15 | 168.15 | - |
| Mar 19, 2024 | 165.15 | 168.65 | 165.15 | 168.20 | 168.20 | - |
| Mar 18, 2024 | 166.90 | 167.35 | 166.05 | 166.10 | 166.10 | - |
| Mar 15, 2024 | 166.45 | 166.70 | 166.45 | 166.70 | 166.70 | - |
| Mar 14, 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | - |
| Mar 14, 2024 | 1.25 Dividend | |||||
| Mar 13, 2024 | 169.25 | 169.65 | 167.95 | 167.95 | 166.70 | - |
| Mar 12, 2024 | 170.00 | 170.40 | 169.75 | 170.40 | 169.13 | - |
| Mar 11, 2024 | 168.25 | 168.45 | 167.15 | 168.45 | 167.20 | - |
| Mar 08, 2024 | 167.20 | 169.85 | 167.20 | 169.80 | 168.54 | - |
| Mar 07, 2024 | 166.70 | 168.45 | 166.70 | 168.45 | 167.20 | - |
| Mar 06, 2024 | 168.25 | 168.80 | 166.50 | 166.50 | 165.26 | - |
| Mar 05, 2024 | 168.85 | 170.25 | 168.85 | 169.60 | 168.34 | - |
| Mar 04, 2024 | 165.45 | 171.45 | 165.45 | 170.70 | 169.43 | - |
| Mar 01, 2024 | 167.65 | 167.65 | 166.40 | 166.40 | 165.16 | - |
| Feb 29, 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 161.19 | - |
| Feb 28, 2024 | 160.95 | 161.50 | 160.90 | 161.50 | 160.30 | - |
| Feb 27, 2024 | 160.00 | 160.10 | 160.00 | 160.05 | 158.86 | - |
| Feb 26, 2024 | 161.55 | 162.55 | 160.50 | 162.55 | 161.34 | 15 |
| Feb 23, 2024 | 159.80 | 161.05 | 159.80 | 161.05 | 159.85 | - |
| Feb 22, 2024 | 158.35 | 158.70 | 158.05 | 158.70 | 157.52 | - |
| Feb 21, 2024 | 156.50 | 157.05 | 156.35 | 156.35 | 155.19 | 40 |
| Feb 20, 2024 | 155.25 | 157.45 | 154.80 | 156.50 | 155.34 | - |
| Feb 19, 2024 | 154.40 | 154.65 | 154.40 | 154.65 | 153.50 | - |
| Feb 16, 2024 | 154.15 | 155.40 | 154.15 | 155.40 | 154.24 | - |
| Feb 15, 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 153.00 | - |
| Feb 14, 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 152.46 | - |
| Feb 13, 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 154.44 | - |
| Feb 12, 2024 | 154.70 | 157.65 | 154.70 | 156.90 | 155.73 | 1,103 |
| Feb 09, 2024 | 154.45 | 155.05 | 154.45 | 155.05 | 153.90 | - |
| Feb 08, 2024 | 153.00 | 154.50 | 153.00 | 154.50 | 153.35 | - |
| Feb 07, 2024 | 150.50 | 152.30 | 150.50 | 152.30 | 151.17 | - |
| Feb 06, 2024 | 150.75 | 151.15 | 150.75 | 151.15 | 150.03 | - |
| Feb 05, 2024 | 149.15 | 150.00 | 148.35 | 148.35 | 147.25 | - |
| Feb 02, 2024 | 149.70 | 150.25 | 149.50 | 149.80 | 148.69 | - |
| Feb 01, 2024 | 153.40 | 153.55 | 150.60 | 150.60 | 149.48 | 71 |
| Jan 31, 2024 | 155.95 | 156.10 | 154.40 | 154.40 | 153.25 | - |
| Jan 30, 2024 | 156.30 | 156.30 | 155.55 | 155.55 | 154.39 | - |
| Jan 29, 2024 | 157.25 | 158.50 | 157.25 | 158.50 | 157.32 | - |
| Jan 26, 2024 | 157.70 | 158.35 | 157.45 | 158.35 | 157.17 | - |
| Jan 25, 2024 | 151.25 | 151.50 | 151.25 | 151.50 | 150.37 | - |
| Jan 24, 2024 | 153.10 | 153.10 | 151.10 | 151.10 | 149.98 | - |
| Jan 23, 2024 | 151.05 | 152.90 | 151.05 | 152.85 | 151.71 | - |
| Jan 22, 2024 | 150.55 | 150.55 | 149.90 | 150.10 | 148.98 | - |
| Jan 19, 2024 | 149.80 | 150.95 | 149.80 | 150.35 | 149.23 | - |
| Jan 18, 2024 | 150.35 | 151.00 | 149.90 | 151.00 | 149.88 | - |
| Jan 17, 2024 | 151.15 | 151.15 | 150.25 | 150.25 | 149.13 | - |
| Jan 16, 2024 | 151.00 | 151.00 | 150.35 | 150.35 | 149.23 | - |
| Jan 15, 2024 | 149.95 | 149.95 | 149.95 | 149.95 | 148.83 | - |
| Jan 12, 2024 | 151.35 | 151.90 | 150.45 | 150.45 | 149.33 | - |
| Jan 11, 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 149.93 | - |
| Jan 10, 2024 | 152.05 | 152.05 | 151.45 | 151.45 | 150.32 | - |
| Jan 09, 2024 | 154.00 | 154.00 | 151.85 | 151.85 | 150.72 | - |
| Jan 08, 2024 | 152.45 | 152.80 | 152.45 | 152.80 | 151.66 | - |
| Jan 05, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 150.07 | - |
| Jan 04, 2024 | 149.65 | 151.10 | 149.65 | 151.10 | 149.98 | - |
| Jan 03, 2024 | 148.30 | 150.15 | 148.30 | 148.90 | 147.79 | - |
| Jan 02, 2024 | 147.50 | 149.35 | 147.50 | 148.90 | 147.79 | - |
| Dec 29, 2023 | 146.95 | 147.15 | 146.95 | 147.15 | 146.05 | - |
| Dec 28, 2023 | 148.15 | 148.20 | 147.55 | 147.55 | 146.45 | 3 |
| Dec 27, 2023 | 148.30 | 148.30 | 147.15 | 147.15 | 146.05 | - |
| *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.