PKG: Packaging Corporation of America

As of Monday, May 6th, 2024

$ 176.15

-0.12 -0.07%

Open: 177.48
High: 177.96
Low: 175.75
Volume: 670,028
Previous Close on Friday, May 3rd, 2024

$ 176.27

+0.93 +0.53%

Open: 176.26
High: 177.02
Low: 174.83
Volume: 475,219

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 177.48 177.96 175.75 176.15 670,028 -0.12 -0.07
2024-05-03 176.26 177.02 174.83 176.27 475,219 +0.93 +0.53
2024-05-02 175.48 176.11 174.15 175.34 481,367 +1.14 +0.65
2024-05-01 173.38 176.46 172.37 174.20 570,581 +1.22 +0.71
2024-04-30 174.99 176.53 172.73 172.98 539,638 -4.07 -2.30
2024-04-29 176.35 180.69 176.35 177.05 874,609 +4.20 +2.43
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
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 177.96
On 2024-05-06		 172.37
On 2024-05-01		 -0.90 -0.51 176.53
On 2024-04-30		 172.37
On 2024-05-01		 -2.36 174.99
10D 180.69
On 2024-04-29		 169.00
On 2024-04-23		 -3.14 -1.75 180.69
On 2024-04-29		 172.37
On 2024-05-01		 -4.60 174.09
20D 191.27
On 2024-04-09		 169.00
On 2024-04-23		 -14.56 -7.63 191.27
On 2024-04-09		 169.00
On 2024-04-23		 -11.64 178.15
WTD 177.96
On 2024-05-06		 175.75
On 2024-05-06		 -0.12 -0.07 -- -- -- 176.15
MTD 177.96
On 2024-05-06		 172.37
On 2024-05-01		 3.17 1.83 176.46
On 2024-05-01		 174.15
On 2024-05-02		 -1.31 175.49
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

176.15 -0.12 -0.07 670,028