Home

Packaging Corporation of America Common Stock (PKG)

184.82
-3.89 (-2.06%)
NYSE · Last Trade: Apr 26th, 7:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Packaging Corporation of America Common Stock (PKG)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025188.21188.43183.18184.82679,946184.82
4/24/2025183.21190.56183.21188.711,088,091188.71
4/23/2025179.54192.19176.45184.691,694,231184.69
4/22/2025182.78187.01182.78186.421,387,162186.42
4/21/2025185.64185.64179.72182.07868,141182.07
4/17/2025187.62189.32186.50187.19506,944187.19
4/16/2025188.34189.25185.52186.74856,387186.74
4/15/2025189.59191.80188.13188.71447,513188.71
4/14/2025192.72193.53187.80190.65649,848190.65
4/11/2025184.28189.76182.21188.94830,657188.94
4/10/2025186.47187.28180.00185.451,100,284185.45
4/09/2025173.35191.01172.72189.441,301,018189.44
4/08/2025185.39185.50173.03175.971,391,973175.97
4/07/2025177.58185.96173.71181.041,432,542181.04
4/04/2025185.05187.24178.84183.421,554,714183.42
4/03/2025197.22197.22186.50189.161,537,469189.16
4/02/2025197.78202.47197.23201.36680,085201.36
4/01/2025198.31200.09195.64199.93669,857199.93
3/31/2025195.14198.83193.13198.02776,902198.02
3/28/2025198.36198.42194.69195.50493,203195.50
3/27/2025198.52201.38197.20198.27505,913198.27
3/26/2025198.01200.85197.98199.50816,920199.50
3/25/2025201.87202.03197.16198.76999,426198.76
3/24/2025195.35201.09195.35200.811,002,869200.81
3/21/2025195.32195.88192.49194.412,535,184194.41
3/20/2025196.85199.41196.53197.18929,517197.18
3/19/2025197.31199.73196.87198.49817,818198.49
3/18/2025198.42198.92196.64197.61563,322197.61
3/17/2025197.58199.71197.24198.51796,270198.51
3/14/2025192.31197.39190.80196.801,416,614196.80
3/13/2025197.80197.80191.27192.03815,635190.78
3/12/2025199.11199.33196.86197.30686,839196.02
3/11/2025199.86199.86196.10197.45879,080196.16
3/10/2025203.81205.46195.36199.242,260,000197.94
3/07/2025203.26208.64202.55206.65805,510205.31
3/06/2025203.79206.31202.54203.80917,740202.47
3/05/2025204.03206.43203.53205.371,086,262204.03
3/04/2025207.78209.29201.48202.271,350,006200.95
3/03/2025214.13214.52208.88209.41778,543208.05
2/28/2025211.97213.23210.48213.09747,426211.70
2/27/2025213.35214.00210.40210.75566,249209.38
2/26/2025211.64215.50211.25212.75730,403211.37
2/25/2025210.37213.08209.03212.64766,340211.26
2/24/2025209.09211.40208.34209.74660,931208.38
2/21/2025209.51210.72206.49207.921,411,498206.57
2/20/2025211.98212.44206.57209.68636,242208.31
2/19/2025210.58213.45210.58212.31497,090210.93
2/18/2025212.41213.11210.91212.14842,622210.76
2/14/2025212.44213.90211.50212.50806,334211.12
2/13/2025208.83212.30206.30212.151,526,730210.77
2/12/2025205.09205.92201.69204.69952,880203.36
2/11/2025208.23209.60207.15208.25714,692206.89
2/10/2025210.01210.33206.95209.42726,747208.06
2/07/2025213.18213.18209.09210.22663,725208.85
2/06/2025212.15214.10209.90212.32954,045210.94
2/05/2025211.10213.03209.58210.35959,372208.98
2/04/2025212.62212.62209.05210.64963,915209.27
2/03/2025210.38212.78208.22211.281,075,368209.91
1/31/2025212.91215.98211.48212.661,241,298211.28
1/30/2025214.04215.99212.50214.241,091,875212.84
1/29/2025220.10232.50212.34215.122,497,056213.72
1/28/2025237.79239.66236.73238.41942,971236.86
1/27/2025240.54241.96238.94239.72594,680238.16