PKG: Packaging Corporation of America

As of Friday, June 21st, 2024

$ 183.33

-2.12 -1.14%

Open: 185.51
High: 186.07
Low: 182.83
Volume: 872,214
Previous Close on Thursday, June 20th, 2024

$ 185.45

-0.43 -0.23%

Open: 186.69
High: 187.26
Low: 185.04
Volume: 584,457
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 185.51 186.07 182.83 183.33 872,214 -2.12 -1.14
2024-06-20 186.69 187.26 185.04 185.45 584,457 -0.43 -0.23
2024-06-18 185.71 186.76 184.50 185.88 501,320 +0.84 +0.45
2024-06-17 183.34 185.20 182.01 185.04 398,458 +2.36 +1.29
2024-06-14 183.18 184.53 182.01 182.68 269,455 -2.44 -1.32
2024-06-13 184.39 185.57 182.96 185.12 353,186 +0.31 +0.17
2024-06-12 185.43 186.01 184.32 184.81 316,021 +0.72 +0.39
2024-06-11 184.26 184.53 182.48 184.09 369,229 -0.32 -0.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 187.26
On 2024-06-20
182.01
On 2024-06-14
-1.79 -0.97 187.26
On 2024-06-20
182.83
On 2024-06-21
-2.37 184.48
10D 187.26
On 2024-06-20
181.44
On 2024-06-07
0.24 0.13 187.26
On 2024-06-20
182.83
On 2024-06-21
-2.37 184.44
20D 187.26
On 2024-06-20
178.18
On 2024-05-29
2.03 1.12 184.23
On 2024-05-28
178.18
On 2024-05-29
-3.28 183.21
WTD 187.26
On 2024-06-20
182.01
On 2024-06-17
0.65 0.36 187.26
On 2024-06-20
182.83
On 2024-06-21
-2.37 184.93
MTD 187.26
On 2024-06-20
179.73
On 2024-06-05
-0.16 -0.09 187.26
On 2024-06-20
182.83
On 2024-06-21
-2.37 183.94
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

183.33 -2.12 -1.14 872,214