Stockscreener 앱 받기
0.23%
Packaging Corp Of America 주식 (PKG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $228.8 | $225.8 | $3.06 | 1,693,015.0 | +0.23% |
| 2024-12-19 | $232.9 | $227.0 | $5.97 | 852,761.0 | -0.77% |
| 2024-12-18 | $238.2 | $229.1 | $9.09 | 969,645.0 | -1.43% |
| 2024-12-17 | $236.9 | $231.9 | $4.99 | 549,355.0 | -1.91% |
| 2024-12-16 | $239.3 | $236.5 | $2.80 | 942,289.0 | -0.42% |
| 2024-12-13 | $240.7 | $236.7 | $4.06 | 623,431.0 | -0.41% |
| 2024-12-12 | $240.4 | $238.1 | $2.38 | 339,354.0 | +0.19% |
| 2024-12-11 | $239.8 | $237.2 | $2.55 | 618,456.0 | +0.17% |
| 2024-12-10 | $240.0 | $236.1 | $3.90 | 479,789.0 | -0.58% |
| 2024-12-09 | $245.2 | $237.9 | $7.39 | 642,994.0 | -1.33% |
| 2024-12-06 | $245.9 | $241.9 | $4.00 | 600,369.0 | -0.61% |
| 2024-12-05 | $245.0 | $241.4 | $3.57 | 778,699.0 | +0.14% |
| 2024-12-04 | $244.9 | $242.2 | $2.75 | 447,032.0 | -0.02% |
| 2024-12-03 | $245.5 | $242.5 | $3.00 | 481,328.0 | -0.31% |
| 2024-12-02 | $248.6 | $243.7 | $4.88 | 630,673.0 | -1.63% |
| 2024-11-29 | $249.9 | $245.6 | $4.31 | 312,398.0 | +0.74% |
| 2024-11-27 | $249.9 | $245.9 | $3.95 | 339,595.0 | -0.40% |
| 2024-11-26 | $248.3 | $244.0 | $4.34 | 521,360.0 | +0.30% |
| 2024-11-25 | $250.8 | $246.4 | $4.38 | 770,026.0 | +0.36% |
| 2024-11-22 | $246.5 | $243.9 | $2.68 | 562,283.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $248.6 | $225.8 | $22.83 | 12,342,205.0 | -8.39% |
| 2024-11 | $250.8 | $228.7 | $22.16 | 10,473,340.0 | +8.70% |
| 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% |
1.13%
자본화:
|
볼륨(24시간):