PKG: Packaging Corporation of America

As of Thursday, April 18th, 2024

$ 178.25

-1.33 -0.74%

Open: 179.41
High: 179.41
Low: 177.32
Volume: 532,873
Previous Close on Tuesday, April 16th, 2024

$ 179.58

-0.78 -0.43%

Open: 180.26
High: 181.15
Low: 178.53
Volume: 632,070

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-18 179.41 179.41 177.32 178.25 532,873 -1.33 -0.74
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
2024-04-09 191.03 191.27 187.94 189.86 438,652 -0.85 -0.45
2024-04-08 189.27 190.74 187.74 190.71 680,394 +3.04 +1.62
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 188.10
On 2024-04-11		 177.32
On 2024-04-18		 -9.57 -5.10 188.10
On 2024-04-11		 177.32
On 2024-04-18		 -5.73 181.33
10D 191.27
On 2024-04-09		 177.32
On 2024-04-18		 -10.43 -5.53 191.27
On 2024-04-09		 177.32
On 2024-04-18		 -7.30 185.04
20D 191.27
On 2024-04-09		 177.32
On 2024-04-18		 -4.99 -2.72 191.27
On 2024-04-09		 177.32
On 2024-04-18		 -7.30 186.11
WTD 187.99
On 2024-04-15		 177.32
On 2024-04-18		 -3.95 -2.17 187.99
On 2024-04-15		 177.32
On 2024-04-18		 -5.68 179.40
MTD 191.27
On 2024-04-09		 177.32
On 2024-04-18		 -11.53 -6.08 191.27
On 2024-04-09		 177.32
On 2024-04-18		 -7.30 185.79
As of Thursday, April 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

152.94 -3.82 -2.44 6,182,777
KO

The Coca-Cola Company

58.91 +0.85 +1.46 11,121,373
PFE

Pfizer Inc.

25.39 -0.30 -1.17 35,679,476
VZ

Verizon Communications Inc.

40.13 +0.36 +0.91 18,178,634
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,775.38 -23.59 -0.06 305,520,632
DJTA

Dow Jones Transportation Average

14,946.93 -299.30 -1.96 158,118,969
SPX

S&P 500 Index

5,011.12 -40.29 -0.80
OEX

S&P 100 Index

2,378.64 -19.20 -0.80
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,394.31 -319.35 -1.80
NYA

NYSE Composite Index

17,388.09 -25.89 -0.15
XAX

NYSE AMEX Composite Index

4,778.20 -69.09 -1.43
RUI

RUSSELL 1000 Index

2,743.13 -22.19 -0.80
RUT

Russell 2000 Index

1,942.96 -24.52 -1.25
RUA

Russell 3000 Index

2,861.95 -23.80 -0.82
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.00 -0.40 -2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.41 -0.16 -0.74
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.13 -0.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.18 -0.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,585.20 -149.17 -1.71
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

178.25 -1.33 -0.74 532,873