Stockscreener 앱 받기
0.40%
Packaging Corp Of America 주식 (PKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $183.3 | $181.9 | $1.36 | 482,386.0 | +0.40% |
| 2024-05-16 | $182.7 | $181.0 | $1.68 | 375,716.0 | +0.20% |
| 2024-05-15 | $182.4 | $181.1 | $1.34 | 592,690.0 | +0.21% |
| 2024-05-14 | $182.4 | $180.6 | $1.86 | 569,225.0 | +0.12% |
| 2024-05-13 | $181.4 | $179.4 | $2.03 | 301,858.0 | +1.13% |
| 2024-05-10 | $180.7 | $178.6 | $2.11 | 336,109.0 | -0.54% |
| 2024-05-09 | $180.5 | $178.1 | $2.38 | 311,875.0 | +1.03% |
| 2024-05-08 | $179.7 | $178.1 | $1.54 | 397,118.0 | -0.34% |
| 2024-05-07 | $180.6 | $176.4 | $4.16 | 507,493.0 | +1.70% |
| 2024-05-06 | $178.0 | $175.8 | $2.21 | 583,659.0 | -0.07% |
| 2024-05-03 | $177.0 | $174.8 | $2.19 | 466,936.0 | +0.53% |
| 2024-05-02 | $176.1 | $174.2 | $1.96 | 471,649.0 | +0.65% |
| 2024-05-01 | $176.5 | $172.4 | $4.09 | 560,621.0 | +0.71% |
| 2024-04-30 | $176.5 | $172.7 | $3.80 | 469,171.0 | -2.30% |
| 2024-04-29 | $180.7 | $176.3 | $4.34 | 863,611.0 | +2.43% |
| 2024-04-26 | $173.5 | $171.6 | $1.88 | 463,692.0 | +0.93% |
| 2024-04-25 | $173.1 | $169.8 | $3.32 | 538,938.0 | -1.54% |
| 2024-04-24 | $174.9 | $171.0 | $3.89 | 857,933.0 | +1.78% |
| 2024-04-23 | $173.8 | $169.0 | $4.84 | 1,427,921.0 | -4.69% |
| 2024-04-22 | $180.5 | $176.2 | $4.30 | 640,930.0 | -0.33% |
| 2024-04-19 | $180.9 | $177.7 | $3.22 | 2,454,380.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $183.3 | $172.4 | $10.94 | 6,439,721.0 | +5.87% |
| 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% |
0.87%
0.77%
자본화:
|
볼륨(24시간):