Packaging Corporation of America (PKG)
NYSE: PKG · Real-Time Price · USD
214.82
+0.49 (0.23%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 216.12 | 216.12 | 213.41 | 214.33 | 214.33 | -0.37% | 504,092 |
| Sep 24, 2024 | 214.51 | 215.95 | 214.11 | 215.12 | 215.12 | 0.29% | 409,824 |
| Sep 23, 2024 | 213.69 | 215.91 | 211.37 | 214.50 | 214.50 | 0.75% | 446,700 |
| Sep 20, 2024 | 214.64 | 215.24 | 212.11 | 212.90 | 212.90 | -1.28% | 1,002,033 |
| Sep 19, 2024 | 214.44 | 215.93 | 212.74 | 215.66 | 215.66 | 1.53% | 431,441 |
| Sep 18, 2024 | 213.43 | 214.91 | 211.67 | 212.40 | 212.40 | -0.38% | 534,972 |
| Sep 17, 2024 | 214.62 | 216.10 | 212.84 | 213.20 | 213.20 | -0.65% | 397,608 |
| Sep 16, 2024 | 210.64 | 217.69 | 210.16 | 214.59 | 214.59 | 2.05% | 752,128 |
| Sep 13, 2024 | 209.22 | 211.90 | 208.59 | 210.27 | 209.05 | 0.89% | 408,789 |
| Sep 12, 2024 | 204.83 | 208.60 | 203.96 | 208.42 | 207.21 | 1.80% | 561,258 |
| Sep 11, 2024 | 204.15 | 204.89 | 199.78 | 204.73 | 203.54 | -0.15% | 589,407 |
| Sep 10, 2024 | 204.55 | 205.44 | 203.24 | 205.04 | 203.85 | 0.25% | 422,293 |
| Sep 9, 2024 | 202.12 | 204.77 | 201.98 | 204.53 | 203.35 | 1.35% | 623,106 |
| Sep 6, 2024 | 203.60 | 206.53 | 201.10 | 201.81 | 200.64 | -1.06% | 463,993 |
| Sep 5, 2024 | 205.00 | 205.73 | 201.05 | 203.98 | 202.80 | -0.28% | 595,581 |
| Sep 4, 2024 | 205.28 | 207.25 | 204.27 | 204.56 | 203.38 | -0.74% | 430,584 |
| Sep 3, 2024 | 207.68 | 209.43 | 205.17 | 206.08 | 204.89 | -1.65% | 631,604 |
| Aug 30, 2024 | 206.92 | 210.11 | 206.31 | 209.54 | 208.33 | 1.40% | 848,805 |
| Aug 29, 2024 | 205.91 | 206.90 | 204.73 | 206.65 | 205.45 | 0.77% | 354,501 |
| Aug 28, 2024 | 204.28 | 206.84 | 204.20 | 205.08 | 203.89 | 0.08% | 396,784 |
| Aug 27, 2024 | 203.74 | 205.12 | 203.53 | 204.91 | 203.72 | 0.25% | 453,678 |
| Aug 26, 2024 | 204.89 | 206.74 | 203.84 | 204.40 | 203.22 | 0.29% | 357,639 |
| Aug 23, 2024 | 202.64 | 204.58 | 201.95 | 203.81 | 202.63 | 1.00% | 318,937 |
| Aug 22, 2024 | 201.84 | 202.22 | 200.27 | 201.79 | 200.62 | 0.35% | 280,697 |
| Aug 21, 2024 | 198.19 | 201.11 | 197.55 | 201.09 | 199.93 | 2.21% | 438,095 |
| Aug 20, 2024 | 197.74 | 197.74 | 196.60 | 196.74 | 195.60 | -0.14% | 515,029 |
| Aug 19, 2024 | 196.86 | 198.26 | 196.41 | 197.01 | 195.87 | 0.21% | 414,598 |
| Aug 16, 2024 | 195.03 | 197.04 | 194.49 | 196.60 | 195.46 | 0.42% | 1,392,788 |
| Aug 15, 2024 | 195.85 | 199.33 | 195.50 | 195.77 | 194.64 | 0.74% | 643,033 |
| Aug 14, 2024 | 195.20 | 195.40 | 193.38 | 194.34 | 193.22 | -0.02% | 613,038 |
| Aug 13, 2024 | 194.49 | 195.21 | 192.03 | 194.38 | 193.25 | 0.54% | 413,652 |
| Aug 12, 2024 | 194.43 | 195.36 | 192.91 | 193.33 | 192.21 | -0.38% | 409,788 |
| Aug 9, 2024 | 196.24 | 197.58 | 193.61 | 194.07 | 192.95 | -1.37% | 451,514 |
| Aug 8, 2024 | 194.38 | 197.06 | 193.72 | 196.77 | 195.63 | 1.73% | 398,125 |
| Aug 7, 2024 | 198.40 | 198.84 | 193.09 | 193.42 | 192.30 | -1.65% | 561,425 |
| Aug 6, 2024 | 191.33 | 198.48 | 190.01 | 196.67 | 195.53 | 2.60% | 785,081 |
| Aug 5, 2024 | 194.35 | 194.35 | 189.40 | 191.68 | 190.57 | -2.55% | 572,193 |
| Aug 2, 2024 | 196.23 | 197.99 | 193.60 | 196.69 | 195.55 | -0.66% | 509,410 |
| Aug 1, 2024 | 200.19 | 201.99 | 196.15 | 198.00 | 196.85 | -0.94% | 651,135 |
| Jul 31, 2024 | 198.47 | 201.74 | 197.08 | 199.87 | 198.71 | 1.08% | 595,690 |
| Jul 30, 2024 | 198.08 | 199.88 | 197.27 | 197.74 | 196.60 | -0.33% | 499,466 |
| Jul 29, 2024 | 199.60 | 199.60 | 197.15 | 198.40 | 197.25 | -0.30% | 390,948 |
| Jul 26, 2024 | 195.46 | 199.42 | 195.03 | 199.00 | 197.85 | 2.45% | 745,432 |
| Jul 25, 2024 | 194.62 | 197.74 | 193.62 | 194.24 | 193.12 | 0.50% | 661,480 |
| Jul 24, 2024 | 195.02 | 199.00 | 192.67 | 193.28 | 192.16 | 0.24% | 941,518 |
| Jul 23, 2024 | 193.93 | 194.11 | 191.79 | 192.82 | 191.70 | -0.32% | 872,598 |
| Jul 22, 2024 | 191.52 | 194.41 | 191.52 | 193.44 | 192.32 | 1.17% | 600,352 |
| Jul 19, 2024 | 193.44 | 193.44 | 190.96 | 191.21 | 190.10 | -0.70% | 802,281 |
| Jul 18, 2024 | 190.26 | 194.42 | 190.26 | 192.56 | 191.45 | 0.52% | 774,729 |
| Jul 17, 2024 | 191.04 | 193.66 | 191.04 | 191.56 | 190.45 | 0.30% | 748,230 |
| Jul 16, 2024 | 186.33 | 191.13 | 186.33 | 190.98 | 189.87 | 2.81% | 411,939 |
| Jul 15, 2024 | 185.39 | 188.46 | 185.39 | 185.76 | 184.68 | 0.17% | 356,080 |
| Jul 12, 2024 | 183.80 | 186.63 | 181.76 | 185.44 | 184.37 | 1.46% | 470,302 |
| Jul 11, 2024 | 181.34 | 184.22 | 180.61 | 182.77 | 181.71 | 1.73% | 418,992 |
| Jul 10, 2024 | 177.93 | 179.76 | 177.58 | 179.67 | 178.63 | 1.90% | 432,190 |
| Jul 9, 2024 | 178.83 | 179.87 | 176.07 | 176.32 | 175.30 | -1.80% | 510,133 |
| Jul 8, 2024 | 177.88 | 179.69 | 177.41 | 179.55 | 178.51 | 1.12% | 416,162 |
| Jul 5, 2024 | 179.18 | 179.87 | 176.53 | 177.57 | 176.54 | -1.12% | 603,226 |
| Jul 3, 2024 | 178.12 | 180.98 | 178.12 | 179.58 | 178.54 | 1.17% | 360,936 |
| Jul 2, 2024 | 178.68 | 179.58 | 176.11 | 177.51 | 176.48 | -1.42% | 905,406 |
| Jul 1, 2024 | 183.33 | 183.58 | 179.78 | 180.06 | 179.02 | -1.37% | 512,868 |
| Jun 28, 2024 | 183.01 | 184.69 | 181.51 | 182.56 | 181.50 | -0.34% | 1,044,887 |
| Jun 27, 2024 | 185.37 | 185.73 | 180.94 | 183.19 | 182.13 | -1.83% | 756,210 |
| Jun 26, 2024 | 186.40 | 187.31 | 185.43 | 186.61 | 185.53 | -0.43% | 498,382 |
| Jun 25, 2024 | 189.96 | 190.76 | 185.74 | 187.41 | 186.33 | -1.24% | 511,745 |
| Jun 24, 2024 | 184.98 | 191.39 | 184.98 | 189.76 | 188.66 | 3.51% | 661,587 |
| Jun 21, 2024 | 185.51 | 186.07 | 182.83 | 183.33 | 182.27 | -1.14% | 872,216 |
| Jun 20, 2024 | 186.69 | 187.26 | 185.04 | 185.45 | 184.38 | -0.23% | 584,457 |
| Jun 18, 2024 | 185.71 | 186.76 | 184.50 | 185.88 | 184.80 | 0.45% | 501,322 |
| Jun 17, 2024 | 183.34 | 185.20 | 182.01 | 185.04 | 183.97 | 1.29% | 398,458 |
| Jun 14, 2024 | 183.18 | 184.53 | 182.01 | 182.68 | 181.62 | -1.32% | 269,613 |
| Jun 13, 2024 | 184.39 | 185.57 | 182.96 | 185.12 | 182.80 | 0.17% | 353,211 |
| Jun 12, 2024 | 185.43 | 186.01 | 184.32 | 184.81 | 182.49 | 0.39% | 316,201 |
| Jun 11, 2024 | 184.26 | 184.53 | 182.48 | 184.09 | 181.78 | -0.17% | 369,229 |
| Jun 10, 2024 | 183.18 | 184.51 | 182.16 | 184.41 | 182.10 | 0.45% | 502,419 |
| Jun 7, 2024 | 182.15 | 184.76 | 181.44 | 183.58 | 181.28 | 0.27% | 488,244 |
| Jun 6, 2024 | 182.45 | 183.81 | 180.98 | 183.09 | 180.79 | 0.20% | 448,236 |
| Jun 5, 2024 | 181.65 | 182.87 | 179.73 | 182.72 | 180.43 | 0.38% | 412,441 |
| Jun 4, 2024 | 181.63 | 182.87 | 181.38 | 182.03 | 179.75 | -0.46% | 409,082 |
| Jun 3, 2024 | 184.06 | 184.06 | 180.96 | 182.87 | 180.58 | -0.34% | 396,515 |
| May 31, 2024 | 181.31 | 183.52 | 181.31 | 183.49 | 181.19 | 1.11% | 912,362 |
| May 30, 2024 | 179.77 | 181.84 | 179.17 | 181.48 | 179.20 | 1.29% | 424,730 |
| May 29, 2024 | 180.37 | 180.37 | 178.18 | 179.16 | 176.91 | -0.97% | 432,993 |
| May 28, 2024 | 183.03 | 184.23 | 180.85 | 180.92 | 178.65 | -1.55% | 417,226 |
| May 24, 2024 | 181.66 | 183.83 | 179.95 | 183.77 | 181.46 | 1.96% | 394,339 |
| May 23, 2024 | 181.69 | 181.69 | 179.60 | 180.24 | 177.98 | -0.58% | 671,917 |
| May 22, 2024 | 181.03 | 182.56 | 181.03 | 181.30 | 179.03 | -0.30% | 375,467 |
| May 21, 2024 | 181.91 | 182.91 | 179.50 | 181.85 | 179.57 | 0.16% | 560,932 |
| May 20, 2024 | 183.00 | 184.10 | 181.32 | 181.56 | 179.28 | -0.86% | 472,429 |
| May 17, 2024 | 183.00 | 183.31 | 181.95 | 183.13 | 180.83 | 0.40% | 493,750 |
| May 16, 2024 | 182.01 | 182.72 | 181.05 | 182.40 | 180.11 | 0.20% | 395,732 |
| May 15, 2024 | 182.39 | 182.39 | 181.05 | 182.03 | 179.75 | 0.21% | 662,125 |
| May 14, 2024 | 182.24 | 182.41 | 180.55 | 181.64 | 179.36 | 0.12% | 653,923 |
| May 13, 2024 | 179.93 | 181.45 | 179.42 | 181.43 | 179.15 | 1.13% | 308,656 |
| May 10, 2024 | 180.71 | 180.71 | 178.60 | 179.40 | 177.15 | -0.54% | 347,573 |
| May 9, 2024 | 178.99 | 180.51 | 178.13 | 180.38 | 178.12 | 1.03% | 312,985 |
| May 8, 2024 | 178.81 | 179.66 | 178.12 | 178.54 | 176.30 | -0.34% | 417,346 |
| May 7, 2024 | 176.41 | 180.58 | 176.41 | 179.15 | 176.90 | 1.70% | 570,694 |
| May 6, 2024 | 177.48 | 177.96 | 175.75 | 176.15 | 173.94 | -0.07% | 670,034 |
| May 3, 2024 | 176.26 | 177.02 | 174.83 | 176.27 | 174.06 | 0.53% | 475,246 |