Skip to main content
Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
227.98
+1.77 (0.78%)
At close: Dec 20, 2024, 4:00 PM
226.80
-1.18 (-0.52%)
After-hours: Dec 20, 2024, 6:10 PM EST

PKG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024226.15228.84225.78227.98227.980.23%1,955,945
Dec 19, 2024229.21232.95226.98227.46226.22-0.77%905,962
Dec 18, 2024236.95238.20229.11229.22227.97-1.43%1,002,765
Dec 17, 2024236.23236.92231.93232.55231.28-1.91%568,628
Dec 16, 2024238.92239.33236.53237.09235.80-0.42%768,181
Dec 13, 2024238.52240.73236.67238.10236.80-0.41%851,555
Dec 12, 2024238.17240.44238.06239.09237.790.19%433,639
Dec 11, 2024239.59239.77237.22238.64237.340.17%729,220
Dec 10, 2024238.80240.02236.12238.23236.93-0.58%492,095
Dec 9, 2024243.94245.24237.86239.63238.32-1.33%661,937
Dec 6, 2024245.38245.87241.88242.86241.54-0.61%894,525
Dec 5, 2024243.00244.98241.41244.34243.010.14%723,365
Dec 4, 2024243.27244.95242.20243.99242.66-0.02%462,939
Dec 3, 2024245.48245.48242.48244.05242.72-0.31%495,982
Dec 2, 2024248.61248.61243.73244.80243.47-1.63%653,737
Nov 29, 2024247.31249.88245.57248.85247.490.74%332,444
Nov 27, 2024249.11249.86245.91247.03245.68-0.40%350,174
Nov 26, 2024247.42248.35244.01248.03246.680.30%546,860
Nov 25, 2024247.50250.82246.44247.28245.930.36%880,594
Nov 22, 2024245.40246.54243.86246.39245.050.44%583,846
Nov 21, 2024242.55245.61242.36245.30243.960.49%677,884
Nov 20, 2024238.01248.62236.51244.10242.772.43%1,030,829
Nov 19, 2024237.15239.22235.63238.31237.010.08%333,244
Nov 18, 2024236.71238.30235.95238.11236.810.98%711,742
Nov 15, 2024235.32236.34234.53235.81234.520.09%583,602
Nov 14, 2024237.47237.60234.53235.60234.32-1.15%527,294
Nov 13, 2024238.83239.99237.13238.34237.04-0.61%525,044
Nov 12, 2024240.81241.40239.31239.81238.50-0.70%630,903
Nov 11, 2024241.94243.31240.90241.49240.170.37%699,062
Nov 8, 2024240.00242.25239.50240.59239.280.46%644,382
Nov 7, 2024242.36242.50238.37239.48238.17-0.87%571,611
Nov 6, 2024245.00245.00239.04241.59240.273.86%763,979
Nov 5, 2024230.30232.76230.30232.61231.341.06%465,538
Nov 4, 2024230.16231.71228.66230.17228.920.08%652,931
Nov 1, 2024230.96231.86229.28229.99228.740.46%826,461
Oct 31, 2024229.36232.98228.17228.94227.690.06%654,345
Oct 30, 2024226.31229.98226.31228.80227.551.21%512,300
Oct 29, 2024226.86227.94225.62226.06224.83-0.61%657,489
Oct 28, 2024227.12228.50225.89227.45226.210.70%687,285
Oct 25, 2024229.37229.37225.73225.86224.63-0.73%452,016
Oct 24, 2024228.05229.25227.13227.51226.27-0.50%746,651
Oct 23, 2024225.57231.30224.22228.65227.405.53%1,098,600
Oct 22, 2024218.60218.60216.54216.66215.48-1.11%702,642
Oct 21, 2024219.63219.95218.06219.10217.91-0.46%429,456
Oct 18, 2024221.77222.17219.64220.12218.92-0.13%713,074
Oct 17, 2024221.92222.49219.77220.40219.20-0.60%628,936
Oct 16, 2024220.68222.98220.01221.73220.520.42%616,565
Oct 15, 2024221.35222.76220.17220.80219.600.37%563,433
Oct 14, 2024217.55220.09216.82219.98218.780.93%483,341
Oct 11, 2024217.13218.67217.04217.95216.760.78%368,054
Oct 10, 2024215.94216.64214.33216.26215.08-297,673
Oct 9, 2024215.29217.94214.89216.26215.080.43%491,389
Oct 8, 2024212.06215.96210.84215.33214.160.93%437,128
Oct 7, 2024212.90214.11211.49213.35212.19-0.01%377,202
Oct 4, 2024213.59213.60211.40213.37212.210.66%245,151
Oct 3, 2024212.18213.35210.55211.98210.82-0.39%311,139
Oct 2, 2024214.33215.03212.56212.81211.65-1.15%385,650
Oct 1, 2024215.20216.51213.63215.29214.12-0.05%339,357
Sep 30, 2024215.97216.12213.09215.40214.23-0.14%443,956
Sep 27, 2024214.50216.73214.14215.70214.520.41%355,726
Sep 26, 2024216.14216.43213.72214.82213.650.23%767,203
Sep 25, 2024216.12216.12213.41214.33213.16-0.37%504,092
Sep 24, 2024214.51215.95214.11215.12213.950.29%409,824
Sep 23, 2024213.69215.91211.37214.50213.330.75%446,700
Sep 20, 2024214.64215.24212.11212.90211.74-1.28%1,002,033
Sep 19, 2024214.44215.93212.74215.66214.481.53%431,441
Sep 18, 2024213.43214.91211.67212.40211.24-0.38%534,972
Sep 17, 2024214.62216.10212.84213.20212.04-0.65%397,608
Sep 16, 2024210.64217.69210.16214.59213.422.05%752,128
Sep 13, 2024209.22211.90208.59210.27207.910.89%408,789
Sep 12, 2024204.83208.60203.96208.42206.081.80%561,258
Sep 11, 2024204.15204.89199.78204.73202.43-0.15%589,407
Sep 10, 2024204.55205.44203.24205.04202.740.25%422,293
Sep 9, 2024202.12204.77201.98204.53202.241.35%623,106
Sep 6, 2024203.60206.53201.10201.81199.55-1.06%463,993
Sep 5, 2024205.00205.73201.05203.98201.69-0.28%595,581
Sep 4, 2024205.28207.25204.27204.56202.27-0.74%430,584
Sep 3, 2024207.68209.43205.17206.08203.77-1.65%631,604
Aug 30, 2024206.92210.11206.31209.54207.191.40%848,805
Aug 29, 2024205.91206.90204.73206.65204.330.77%354,501
Aug 28, 2024204.28206.84204.20205.08202.780.08%396,784
Aug 27, 2024203.74205.12203.53204.91202.610.25%453,678
Aug 26, 2024204.89206.74203.84204.40202.110.29%357,639
Aug 23, 2024202.64204.58201.95203.81201.531.00%318,937
Aug 22, 2024201.84202.22200.27201.79199.530.35%280,697
Aug 21, 2024198.19201.11197.55201.09198.842.21%438,095
Aug 20, 2024197.74197.74196.60196.74194.53-0.14%515,029
Aug 19, 2024196.86198.26196.41197.01194.800.21%414,598
Aug 16, 2024195.03197.04194.49196.60194.400.42%1,392,788
Aug 15, 2024195.85199.33195.50195.77193.580.74%643,033
Aug 14, 2024195.20195.40193.38194.34192.16-0.02%613,038
Aug 13, 2024194.49195.21192.03194.38192.200.54%413,652
Aug 12, 2024194.43195.36192.91193.33191.16-0.38%409,788
Aug 9, 2024196.24197.58193.61194.07191.89-1.37%451,514
Aug 8, 2024194.38197.06193.72196.77194.561.73%398,125
Aug 7, 2024198.40198.84193.09193.42191.25-1.65%561,425
Aug 6, 2024191.33198.48190.01196.67194.472.60%785,081
Aug 5, 2024194.35194.35189.40191.68189.53-2.55%572,193
Aug 2, 2024196.23197.99193.60196.69194.49-0.66%509,410
Aug 1, 2024200.19201.99196.15198.00195.78-0.94%651,135