PKG: Packaging Corporation of America

As of Friday, April 26th, 2024

$ 172.85

+1.60 +0.93%

Open: 172.26
High: 173.52
Low: 171.65
Volume: 473,123
Previous Close on Thursday, April 25th, 2024

$ 171.25

-2.67 -1.54%

Open: 172.70
High: 173.11
Low: 169.79
Volume: 541,829
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-26 172.26 173.52 171.65 172.85 473,123 +1.60 +0.93
2024-04-25 172.70 173.11 169.79 171.25 541,829 -2.67 -1.54
2024-04-24 171.99 174.91 171.02 173.92 870,790 +3.04 +1.78
2024-04-23 169.70 173.84 169.00 170.88 1,435,498 -8.41 -4.69
2024-04-22 179.64 180.49 176.19 179.29 663,316 -0.60 -0.33
2024-04-19 177.91 180.91 177.69 179.89 2,529,059 +1.64 +0.92
2024-04-18 179.41 179.41 177.32 178.25 532,873 -0.26 -0.15
2024-04-17 180.90 182.15 178.30 178.51 610,549 -1.07 -0.60

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 180.49
On 2024-04-22
169.00
On 2024-04-23
-7.04 -3.91 180.49
On 2024-04-22
169.00
On 2024-04-23
-6.37 173.64
10D 187.99
On 2024-04-15
169.00
On 2024-04-23
-9.35 -5.13 187.99
On 2024-04-15
169.00
On 2024-04-23
-10.10 176.48
20D 191.27
On 2024-04-09
169.00
On 2024-04-23
-16.93 -8.92 191.27
On 2024-04-09
169.00
On 2024-04-23
-11.64 182.10
WTD 180.49
On 2024-04-22
169.00
On 2024-04-23
-7.04 -3.91 180.49
On 2024-04-22
169.00
On 2024-04-23
-6.37 173.64
MTD 191.27
On 2024-04-09
169.00
On 2024-04-23
-16.93 -8.92 191.27
On 2024-04-09
169.00
On 2024-04-23
-11.64 182.10
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

172.85 +1.60 +0.93 473,123