PKG: Packaging Corporation of America

As of Friday, May 17th, 2024

$ 183.13

+0.73 +0.40%

Open: 183.00
High: 183.31
Low: 181.95
Volume: 489,650
Previous Close on Thursday, May 16th, 2024

$ 182.40

+0.37 +0.20%

Open: 182.01
High: 182.72
Low: 181.05
Volume: 383,234

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 183.00 183.31 181.95 183.13 489,650 +0.73 +0.40
2024-05-16 182.01 182.72 181.05 182.40 383,234 +0.37 +0.20
2024-05-15 182.39 182.39 181.05 182.03 633,868 +0.39 +0.21
2024-05-14 182.24 182.41 180.55 181.64 579,822 +0.21 +0.12
2024-05-13 179.93 181.45 179.42 181.43 308,646 +2.03 +1.13
2024-05-10 180.71 180.71 178.60 179.40 347,568 -0.98 -0.54
2024-05-09 178.99 180.51 178.13 180.38 312,436 +1.84 +1.03
2024-05-08 178.81 179.66 178.12 178.54 404,832 -0.61 -0.34
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 183.31
On 2024-05-17		 179.42
On 2024-05-13		 3.73 2.08 182.41
On 2024-05-14		 181.05
On 2024-05-15		 -0.75 182.13
10D 183.31
On 2024-05-17		 175.75
On 2024-05-06		 6.86 3.89 180.58
On 2024-05-07		 178.12
On 2024-05-08		 -1.36 180.43
20D 183.31
On 2024-05-17		 169.00
On 2024-04-23		 3.24 1.80 180.49
On 2024-04-22		 169.00
On 2024-04-23		 -6.37 177.41
WTD 183.31
On 2024-05-17		 179.42
On 2024-05-13		 3.73 2.08 182.41
On 2024-05-14		 181.05
On 2024-05-15		 -0.75 182.13
MTD 183.31
On 2024-05-17		 172.37
On 2024-05-01		 10.15 5.87 180.58
On 2024-05-07		 178.12
On 2024-05-08		 -1.36 179.24
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
BLUE

bluebird bio Inc.

1.03 -0.02 -1.90 1,845,271
TEAM

Atlassian Corporation Plc

179.72 -2.49 -1.37 1,204,060
EQH

AXA Equitable Holdings, Inc.

40.73 +0.49 +1.22 2,060,827
ITW

Illinois Tool Works Inc

250.60 +0.83 +0.33 961,769
PKG

Packaging Corporation of America

183.13 +0.73 +0.40 489,650