PKG: Packaging Corporation of America

As of Friday, April 19th, 2024

$ 179.89

+1.64 +0.92%

Open: 177.91
High: 180.91
Low: 177.69
Volume: 2,529,059
Previous Close on Thursday, April 18th, 2024

$ 178.25

-0.26 -0.15%

Open: 179.41
High: 179.41
Low: 177.32
Volume: 532,873

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-16 180.26 181.15 178.53 179.58 632,070 -0.78 -0.43
2024-04-15 185.98 187.99 180.17 180.36 605,588 -1.84 -1.01
2024-04-12 179.47 184.00 178.42 182.20 516,086 -4.08 -2.19
2024-04-11 187.83 188.10 186.25 186.28 417,362 -1.54 -0.82
2024-04-10 188.44 189.03 186.15 187.82 429,635 -2.04 -1.07
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 187.99
On 2024-04-15		 177.32
On 2024-04-18		 -2.31 -1.27 187.99
On 2024-04-15		 177.32
On 2024-04-18		 -5.68 179.32
10D 191.27
On 2024-04-09		 177.32
On 2024-04-18		 -7.78 -4.15 191.27
On 2024-04-09		 177.32
On 2024-04-18		 -7.30 183.35
20D 191.27
On 2024-04-09		 177.32
On 2024-04-18		 -5.12 -2.77 191.27
On 2024-04-09		 177.32
On 2024-04-18		 -7.30 185.57
WTD 187.99
On 2024-04-15		 177.32
On 2024-04-18		 -2.31 -1.27 187.99
On 2024-04-15		 177.32
On 2024-04-18		 -5.68 179.32
MTD 191.27
On 2024-04-09		 177.32
On 2024-04-18		 -9.89 -5.21 191.27
On 2024-04-09		 177.32
On 2024-04-18		 -7.30 184.91
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

179.89 +1.64 +0.92 2,529,059