Skip to main content
Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
244.26
+0.16 (0.07%)
Nov 21, 2024, 11:07 AM EST - Market open

PKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024238.01248.62236.51244.10244.102.43%1,030,829
Nov 19, 2024237.15239.22235.63238.31238.310.08%333,244
Nov 18, 2024236.71238.30235.95238.11238.110.98%711,742
Nov 15, 2024235.32236.34234.53235.81235.810.09%583,602
Nov 14, 2024237.47237.60234.53235.60235.60-1.15%527,294
Nov 13, 2024238.83239.99237.13238.34238.34-0.61%525,044
Nov 12, 2024240.81241.40239.31239.81239.81-0.70%630,903
Nov 11, 2024241.94243.31240.90241.49241.490.37%699,062
Nov 8, 2024240.00242.25239.50240.59240.590.46%644,382
Nov 7, 2024242.36242.50238.37239.48239.48-0.87%571,611
Nov 6, 2024245.00245.00239.04241.59241.593.86%763,979
Nov 5, 2024230.30232.76230.30232.61232.611.06%465,538
Nov 4, 2024230.16231.71228.66230.17230.170.08%652,931
Nov 1, 2024230.96231.86229.28229.99229.990.46%826,461
Oct 31, 2024229.36232.98228.17228.94228.940.06%654,345
Oct 30, 2024226.31229.98226.31228.80228.801.21%512,300
Oct 29, 2024226.86227.94225.62226.06226.06-0.61%657,489
Oct 28, 2024227.12228.50225.89227.45227.450.70%687,285
Oct 25, 2024229.37229.37225.73225.86225.86-0.73%452,016
Oct 24, 2024228.05229.25227.13227.51227.51-0.50%746,651
Oct 23, 2024225.57231.30224.22228.65228.655.53%1,098,600
Oct 22, 2024218.60218.60216.54216.66216.66-1.11%702,642
Oct 21, 2024219.63219.95218.06219.10219.10-0.46%429,456
Oct 18, 2024221.77222.17219.64220.12220.12-0.13%713,074
Oct 17, 2024221.92222.49219.77220.40220.40-0.60%628,936
Oct 16, 2024220.68222.98220.01221.73221.730.42%616,565
Oct 15, 2024221.35222.76220.17220.80220.800.37%563,433
Oct 14, 2024217.55220.09216.82219.98219.980.93%483,341
Oct 11, 2024217.13218.67217.04217.95217.950.78%368,054
Oct 10, 2024215.94216.64214.33216.26216.26-297,673
Oct 9, 2024215.29217.94214.89216.26216.260.43%491,389
Oct 8, 2024212.06215.96210.84215.33215.330.93%437,128
Oct 7, 2024212.90214.11211.49213.35213.35-0.01%377,202
Oct 4, 2024213.59213.60211.40213.37213.370.66%245,151
Oct 3, 2024212.18213.35210.55211.98211.98-0.39%311,139
Oct 2, 2024214.33215.03212.56212.81212.81-1.15%385,650
Oct 1, 2024215.20216.51213.63215.29215.29-0.05%339,357
Sep 30, 2024215.97216.12213.09215.40215.40-0.14%443,956
Sep 27, 2024214.50216.73214.14215.70215.700.41%355,726
Sep 26, 2024216.14216.43213.72214.82214.820.23%767,203
Sep 25, 2024216.12216.12213.41214.33214.33-0.37%504,092
Sep 24, 2024214.51215.95214.11215.12215.120.29%409,824
Sep 23, 2024213.69215.91211.37214.50214.500.75%446,700
Sep 20, 2024214.64215.24212.11212.90212.90-1.28%1,002,033
Sep 19, 2024214.44215.93212.74215.66215.661.53%431,441
Sep 18, 2024213.43214.91211.67212.40212.40-0.38%534,972
Sep 17, 2024214.62216.10212.84213.20213.20-0.65%397,608
Sep 16, 2024210.64217.69210.16214.59214.592.05%752,128
Sep 13, 2024209.22211.90208.59210.27209.050.89%408,789
Sep 12, 2024204.83208.60203.96208.42207.211.80%561,258
Sep 11, 2024204.15204.89199.78204.73203.54-0.15%589,407
Sep 10, 2024204.55205.44203.24205.04203.850.25%422,293
Sep 9, 2024202.12204.77201.98204.53203.351.35%623,106
Sep 6, 2024203.60206.53201.10201.81200.64-1.06%463,993
Sep 5, 2024205.00205.73201.05203.98202.80-0.28%595,581
Sep 4, 2024205.28207.25204.27204.56203.38-0.74%430,584
Sep 3, 2024207.68209.43205.17206.08204.89-1.65%631,604
Aug 30, 2024206.92210.11206.31209.54208.331.40%848,805
Aug 29, 2024205.91206.90204.73206.65205.450.77%354,501
Aug 28, 2024204.28206.84204.20205.08203.890.08%396,784
Aug 27, 2024203.74205.12203.53204.91203.720.25%453,678
Aug 26, 2024204.89206.74203.84204.40203.220.29%357,639
Aug 23, 2024202.64204.58201.95203.81202.631.00%318,937
Aug 22, 2024201.84202.22200.27201.79200.620.35%280,697
Aug 21, 2024198.19201.11197.55201.09199.932.21%438,095
Aug 20, 2024197.74197.74196.60196.74195.60-0.14%515,029
Aug 19, 2024196.86198.26196.41197.01195.870.21%414,598
Aug 16, 2024195.03197.04194.49196.60195.460.42%1,392,788
Aug 15, 2024195.85199.33195.50195.77194.640.74%643,033
Aug 14, 2024195.20195.40193.38194.34193.22-0.02%613,038
Aug 13, 2024194.49195.21192.03194.38193.250.54%413,652
Aug 12, 2024194.43195.36192.91193.33192.21-0.38%409,788
Aug 9, 2024196.24197.58193.61194.07192.95-1.37%451,514
Aug 8, 2024194.38197.06193.72196.77195.631.73%398,125
Aug 7, 2024198.40198.84193.09193.42192.30-1.65%561,425
Aug 6, 2024191.33198.48190.01196.67195.532.60%785,081
Aug 5, 2024194.35194.35189.40191.68190.57-2.55%572,193
Aug 2, 2024196.23197.99193.60196.69195.55-0.66%509,410
Aug 1, 2024200.19201.99196.15198.00196.85-0.94%651,135
Jul 31, 2024198.47201.74197.08199.87198.711.08%595,690
Jul 30, 2024198.08199.88197.27197.74196.60-0.33%499,466
Jul 29, 2024199.60199.60197.15198.40197.25-0.30%390,948
Jul 26, 2024195.46199.42195.03199.00197.852.45%745,432
Jul 25, 2024194.62197.74193.62194.24193.120.50%661,480
Jul 24, 2024195.02199.00192.67193.28192.160.24%941,518
Jul 23, 2024193.93194.11191.79192.82191.70-0.32%872,598
Jul 22, 2024191.52194.41191.52193.44192.321.17%600,352
Jul 19, 2024193.44193.44190.96191.21190.10-0.70%802,281
Jul 18, 2024190.26194.42190.26192.56191.450.52%774,729
Jul 17, 2024191.04193.66191.04191.56190.450.30%748,230
Jul 16, 2024186.33191.13186.33190.98189.872.81%411,939
Jul 15, 2024185.39188.46185.39185.76184.680.17%356,080
Jul 12, 2024183.80186.63181.76185.44184.371.46%470,302
Jul 11, 2024181.34184.22180.61182.77181.711.73%418,992
Jul 10, 2024177.93179.76177.58179.67178.631.90%432,190
Jul 9, 2024178.83179.87176.07176.32175.30-1.80%510,133
Jul 8, 2024177.88179.69177.41179.55178.511.12%416,162
Jul 5, 2024179.18179.87176.53177.57176.54-1.12%603,226
Jul 3, 2024178.12180.98178.12179.58178.541.17%360,936
Jul 2, 2024178.68179.58176.11177.51176.48-1.42%905,406