Home

Packaging Corporation of America Common Stock (PKG)

182.24
-6.92 (-3.66%)
NYSE · Last Trade: Apr 4th, 9:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/24/2025239.23240.82237.24240.27546,175238.71
1/23/2025240.30240.42238.13239.24826,582237.68
1/22/2025241.31241.97239.16239.80574,058238.24
1/21/2025239.35242.68238.63242.13657,311240.55
1/17/2025236.21238.07234.76237.871,768,138236.32
1/16/2025237.94237.94233.84235.32895,321233.79
1/15/2025235.28238.26233.22235.20656,644233.67
1/14/2025231.53233.46230.63232.65756,270231.14
1/13/2025225.56230.46225.56230.32867,778228.82
1/10/2025226.83230.00226.04228.051,102,901226.57
1/08/2025225.47228.58224.70228.541,180,493227.05
1/07/2025227.57228.38224.76225.981,048,732224.51
1/06/2025227.39228.98225.80227.08794,991225.60