Stockscreener 앱 받기
0.49%
시간 외 거래:
Packaging Corp Of America 주식 (PKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $245.6 | $242.4 | $3.25 | 640,470.0 | +0.49% |
| 2024-11-20 | $248.6 | $236.5 | $12.11 | 1,004,812.0 | +2.43% |
| 2024-11-19 | $239.2 | $235.6 | $3.59 | 328,027.0 | +0.08% |
| 2024-11-18 | $238.3 | $235.9 | $2.36 | 368,230.0 | +0.98% |
| 2024-11-15 | $236.3 | $234.5 | $1.81 | 547,691.0 | +0.09% |
| 2024-11-14 | $237.6 | $234.5 | $3.07 | 511,096.0 | -1.15% |
| 2024-11-13 | $240.0 | $237.1 | $2.86 | 380,488.0 | -0.61% |
| 2024-11-12 | $241.4 | $239.3 | $2.09 | 422,794.0 | -0.70% |
| 2024-11-11 | $243.3 | $240.9 | $2.41 | 354,447.0 | +0.37% |
| 2024-11-08 | $242.2 | $239.5 | $2.75 | 615,572.0 | +0.46% |
| 2024-11-07 | $242.5 | $238.4 | $4.13 | 554,572.0 | -0.87% |
| 2024-11-06 | $245.0 | $239.0 | $5.96 | 746,777.0 | +3.86% |
| 2024-11-05 | $232.8 | $230.3 | $2.46 | 400,891.0 | +1.06% |
| 2024-11-04 | $231.7 | $228.7 | $3.05 | 453,681.0 | +0.08% |
| 2024-11-01 | $231.9 | $229.3 | $2.59 | 638,130.0 | +0.46% |
| 2024-10-31 | $233.0 | $228.2 | $4.81 | 635,020.0 | +0.06% |
| 2024-10-30 | $230.0 | $226.3 | $3.67 | 473,118.0 | +1.21% |
| 2024-10-29 | $227.9 | $225.6 | $2.32 | 510,258.0 | -0.61% |
| 2024-10-28 | $228.5 | $225.9 | $2.61 | 545,644.0 | +0.70% |
| 2024-10-25 | $229.4 | $225.7 | $3.64 | 441,990.0 | -0.73% |
| 2024-10-24 | $229.2 | $227.1 | $2.12 | 723,259.0 | -0.50% |
| 2024-10-23 | $231.3 | $224.2 | $7.09 | 1,078,377.0 | +5.53% |
| 2024-10-22 | $218.6 | $216.5 | $2.06 | 690,503.0 | -1.11% |
Packaging Corp Of America 주식 (PKG) 연도별 가격 이력
이 심층 분석에서는 Packaging Corp Of America 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PKG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Packaging Corp Of America 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Packaging Corp Of America 주식 (PKG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $248.6 | $228.7 | $19.96 | 8,608,148.0 | +7.15% |
| 2024-10 | $233.0 | $210.6 | $22.43 | 10,936,073.0 | +6.29% |
| 2024-09 | $217.7 | $199.8 | $17.91 | 9,809,910.0 | +2.80% |
| 2024-08 | $210.1 | $189.4 | $20.71 | 10,619,286.0 | +4.84% |
| 2024-07 | $201.7 | $176.1 | $25.67 | 12,234,484.0 | +9.48% |
| 2024-06 | $191.4 | $179.7 | $11.66 | 9,103,581.0 | -0.51% |
| 2024-05 | $184.2 | $172.4 | $11.86 | 10,340,911.0 | +6.08% |
| 2024-04 | $191.3 | $169.0 | $22.27 | 14,318,251.0 | -8.85% |
| 2024-03 | $190.6 | $179.4 | $11.19 | 13,386,807.0 | +4.74% |
| 2024-02 | $183.9 | $159.6 | $24.38 | 13,199,782.0 | +9.23% |
| 2024-01 | $177.0 | $161.9 | $15.03 | 16,082,821.0 | +1.82% |
Packaging Corp Of America 주식 (PKG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $171.6 | $160.7 | $10.93 | 12,604,539.0 | -3.04% |
| 2023-11 | $169.1 | $148.5 | $20.56 | 14,244,553.0 | +9.77% |
| 2023-10 | $155.8 | $143.8 | $11.96 | 14,005,948.0 | -0.33% |
| 2023-09 | $155.0 | $144.0 | $11.02 | 10,204,106.0 | +2.98% |
| 2023-08 | $158.7 | $144.3 | $14.31 | 10,968,577.0 | -2.77% |
| 2023-07 | $155.4 | $127.7 | $27.71 | 14,707,997.0 | +16.03% |
| 2023-06 | $134.2 | $122.2 | $11.97 | 14,776,008.0 | +6.55% |
| 2023-05 | $138.5 | $123.7 | $14.77 | 12,850,919.0 | -8.30% |
| 2023-04 | $145.2 | $130.2 | $15.00 | 12,877,813.0 | -2.57% |
| 2023-03 | $142.9 | $126.2 | $16.71 | 19,501,540.0 | +1.54% |
| 2023-02 | $146.2 | $133.7 | $12.59 | 11,199,606.0 | -4.19% |
| 2023-01 | $142.7 | $127.1 | $15.57 | 15,477,205.0 | +11.56% |
Packaging Corp Of America 주식 (PKG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $140.4 | $124.8 | $15.61 | 11,495,036.0 | -5.87% |
| 2022-11 | $136.6 | $118.0 | $18.68 | 17,134,324.0 | +13.04% |
| 2022-10 | $121.7 | $110.6 | $11.10 | 14,215,992.0 | +7.05% |
| 2022-09 | $143.2 | $110.7 | $32.52 | 18,092,197.0 | -17.99% |
| 2022-08 | $146.3 | $133.8 | $12.47 | 13,069,309.0 | -2.63% |
| 2022-07 | $144.3 | $133.8 | $10.48 | 10,289,206.0 | +2.23% |
| 2022-06 | $162.9 | $133.8 | $29.14 | 11,292,728.0 | -12.54% |
| 2022-05 | $165.7 | $146.8 | $18.88 | 13,923,601.0 | -2.41% |
| 2022-04 | $168.5 | $150.1 | $18.43 | 12,178,361.0 | +3.24% |
| 2022-03 | $158.5 | $140.1 | $18.34 | 15,372,938.0 | +6.06% |
| 2022-02 | $152.2 | $141.1 | $11.15 | 13,233,340.0 | -2.28% |
| 2022-01 | $151.0 | $131.8 | $19.17 | 16,785,991.0 | +10.64% |
0.58%
자본화:
|
볼륨(24시간):