Packaging Corp of America (NY: PKG )

185.88 +0.84 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 168.28 168.69 163.69 164.76 1,875,535 -3.17(-1.89%)
Jan 30, 2024 168.01 169.25 166.76 167.93 623,408 -0.63(-0.37%)
Jan 29, 2024 169.97 170.06 167.72 168.55 795,873 -2.25(-1.31%)
Jan 26, 2024 171.44 172.33 169.91 170.80 705,674 +0.28(+0.16%)
Jan 25, 2024 171.31 175.77 169.84 170.52 1,518,778 +6.62(+4.04%)
Jan 24, 2024 166.17 166.82 163.69 163.90 865,437 -1.47(-0.89%)
Jan 23, 2024 165.38 165.97 163.91 165.37 678,726 +1.24(+0.76%)
Jan 22, 2024 162.63 164.19 161.76 164.12 543,515 +0.85(+0.52%)
Jan 19, 2024 163.31 163.92 161.64 163.27 512,475 +0.08(+0.05%)
Jan 18, 2024 163.05 163.69 161.22 163.19 716,201 +0.03(+0.02%)
Jan 17, 2024 162.68 164.11 161.84 163.16 451,578 -0.81(-0.50%)
Jan 16, 2024 164.12 164.34 162.57 163.97 602,830 -1.06(-0.64%)
Jan 12, 2024 166.19 166.20 163.90 165.04 384,789 -0.30(-0.18%)
Jan 11, 2024 165.37 166.19 163.39 165.34 628,903 +0.51(+0.31%)
Jan 10, 2024 165.53 166.56 164.13 164.83 538,507 -1.18(-0.71%)
Jan 09, 2024 166.72 167.06 164.55 166.01 521,713 -1.48(-0.88%)
Jan 08, 2024 166.74 167.87 165.95 167.49 769,935 +0.87(+0.52%)
Jan 05, 2024 164.20 166.97 163.39 166.62 1,017,927 +2.07(+1.26%)
Jan 04, 2024 162.72 164.97 162.65 164.55 791,985 +2.01(+1.23%)
Jan 03, 2024 161.79 163.42 160.84 162.54 827,349 -0.24(-0.15%)
Jan 02, 2024 161.85 163.84 161.79 162.78 826,491 +0.97(+0.60%)
Dec 29, 2023 161.91 163.05 161.38 161.81 567,902 -0.42(-0.26%)
Dec 28, 2023 164.00 164.06 161.95 162.23 515,206 -1.67(-1.02%)
Dec 27, 2023 163.02 163.93 162.61 163.90 445,809 +1.01(+0.62%)
Dec 26, 2023 162.53 163.41 162.41 162.88 375,634 +0.31(+0.19%)
Dec 22, 2023 162.47 163.17 161.77 162.57 368,443 +0.44(+0.27%)
Dec 21, 2023 162.46 162.77 161.00 162.14 383,216 +0.70(+0.43%)
Dec 20, 2023 162.85 163.87 161.32 161.44 474,615 -1.88(-1.15%)
Dec 19, 2023 163.81 164.56 163.13 163.32 401,498 +0.22(+0.13%)
Dec 18, 2023 164.38 164.84 162.89 163.10 565,773 -0.55(-0.33%)
Dec 15, 2023 164.25 165.63 162.53 163.65 1,223,804 -1.33(-0.81%)
Dec 14, 2023 164.74 166.18 163.89 164.98 661,685 +1.56(+0.95%)
Dec 13, 2023 159.28 163.91 158.40 163.42 936,243 +3.97(+2.49%)
Dec 12, 2023 162.47 162.56 158.96 159.45 478,739 -3.41(-2.09%)
Dec 11, 2023 161.41 163.09 161.11 162.86 625,899 +1.30(+0.81%)
Dec 08, 2023 161.51 162.81 161.09 161.56 514,428 -0.43(-0.27%)
Dec 07, 2023 161.96 162.41 160.45 161.99 815,743 +0.11(+0.07%)
Dec 06, 2023 163.18 164.28 161.42 161.88 724,454 -1.06(-0.65%)
Dec 05, 2023 165.07 165.60 161.97 162.95 876,947 -3.02(-1.82%)
Dec 04, 2023 165.62 166.95 165.11 165.96 769,798 -1.34(-0.80%)
Dec 01, 2023 165.15 169.18 165.04 167.31 1,043,366 +1.68(+1.01%)
Nov 30, 2023 161.75 166.66 160.93 165.63 1,879,767 +6.07(+3.81%)
Nov 29, 2023 155.99 161.06 155.83 159.56 896,111 +3.66(+2.35%)
Nov 28, 2023 157.22 157.84 154.65 155.90 754,520 -0.55(-0.35%)
Nov 27, 2023 152.01 160.64 151.40 156.45 1,583,319 +3.52(+2.30%)
Nov 24, 2023 153.15 154.19 152.44 152.93 168,947 +0.91(+0.60%)
Nov 22, 2023 151.63 152.42 150.82 152.03 344,891 +0.70(+0.46%)
Nov 21, 2023 150.99 151.69 149.59 151.32 525,729 +0.41(+0.27%)
Nov 20, 2023 152.54 152.54 146.40 150.91 1,024,792 -2.20(-1.44%)
Nov 17, 2023 154.09 154.49 152.94 153.11 423,982 -0.18(-0.12%)
Nov 16, 2023 155.56 156.87 152.19 153.29 513,683 -2.87(-1.84%)
Nov 15, 2023 155.86 156.99 155.75 156.16 474,732 +0.51(+0.33%)
Nov 14, 2023 152.50 156.29 152.10 155.64 688,692 +4.35(+2.87%)
Nov 13, 2023 152.97 153.43 150.63 151.29 574,673 -2.13(-1.39%)
Nov 10, 2023 152.95 154.43 151.77 153.43 504,016 -0.06(-0.04%)
Nov 09, 2023 154.89 154.89 153.15 153.48 515,510 -0.43(-0.28%)
Nov 08, 2023 154.69 155.06 153.12 153.92 461,535 -0.50(-0.33%)
Nov 07, 2023 154.07 155.21 153.85 154.42 666,114 -0.62(-0.40%)
Nov 06, 2023 155.75 155.87 154.41 155.04 785,627 -0.99(-0.63%)
Nov 03, 2023 154.62 156.92 154.31 156.03 456,227 +2.81(+1.83%)
Nov 02, 2023 152.29 153.67 152.14 153.22 637,105 +1.79(+1.18%)
Nov 01, 2023 151.11 152.96 150.84 151.42 583,233 +0.54(+0.36%)
Oct 31, 2023 150.22 152.66 150.09 150.88 609,723 +1.33(+0.89%)
Oct 30, 2023 149.22 150.31 148.38 149.55 463,300 +1.50(+1.01%)
Oct 27, 2023 148.41 149.11 146.71 148.05 548,123 -0.45(-0.31%)
Oct 26, 2023 146.69 150.75 146.68 148.50 806,901 +1.73(+1.18%)
Oct 25, 2023 147.13 148.38 145.16 146.77 917,178 -0.05(-0.03%)
Oct 24, 2023 144.69 148.78 142.97 146.82 1,307,127 +4.33(+3.04%)
Oct 23, 2023 142.78 143.58 141.78 142.49 1,090,847 +0.06(+0.04%)
Oct 20, 2023 147.36 147.36 142.08 142.43 673,880 -5.00(-3.39%)
Oct 19, 2023 149.98 150.78 146.98 147.43 454,022 -3.45(-2.29%)
Oct 18, 2023 150.99 153.30 150.07 150.88 917,875 +0.18(+0.12%)
Oct 17, 2023 149.10 151.44 148.86 150.70 491,971 +0.42(+0.28%)
Oct 16, 2023 150.55 151.19 150.09 150.28 522,132 +1.06(+0.71%)
Oct 13, 2023 150.40 150.93 148.98 149.22 388,625 -0.23(-0.15%)
Oct 12, 2023 152.04 152.04 149.00 149.45 519,088 -2.67(-1.76%)
Oct 11, 2023 152.84 153.43 151.00 152.12 321,976 -0.32(-0.21%)
Oct 10, 2023 151.97 153.57 151.86 152.44 495,710 +0.89(+0.59%)
Oct 09, 2023 149.40 152.35 149.07 151.55 396,416 +2.16(+1.45%)
Oct 06, 2023 150.39 150.94 149.30 149.39 522,995 -1.00(-0.66%)
Oct 05, 2023 150.54 151.78 149.77 150.39 485,920 -0.77(-0.51%)
Oct 04, 2023 150.46 151.52 149.34 151.16 655,967 +1.64(+1.09%)
Oct 03, 2023 149.67 151.77 148.60 149.52 852,017 -1.59(-1.05%)
Oct 02, 2023 150.83 151.67 149.15 151.11 768,598 -0.27(-0.18%)
Sep 29, 2023 152.34 152.83 151.18 151.37 492,550 -0.23(-0.15%)
Sep 28, 2023 150.08 152.00 149.68 151.60 414,925 +1.86(+1.24%)
Sep 27, 2023 149.12 150.54 148.36 149.74 609,457 +2.73(+1.86%)
Sep 26, 2023 147.84 149.02 146.90 147.01 470,983 -1.70(-1.15%)
Sep 25, 2023 146.92 149.09 148.07 148.71 412,841 +1.76(+1.20%)
Sep 22, 2023 146.93 148.43 146.68 146.95 371,446 +0.49(+0.34%)
Sep 21, 2023 147.79 149.54 146.33 146.46 452,688 -0.30(-0.21%)
Sep 20, 2023 147.74 148.81 146.74 146.76 422,308 -0.76(-0.52%)
Sep 19, 2023 148.60 149.50 146.94 147.52 403,121 -0.83(-0.56%)
Sep 18, 2023 147.11 148.57 146.37 148.35 636,438 +1.96(+1.34%)
Sep 15, 2023 147.14 148.26 145.92 146.40 1,073,896 -0.98(-0.66%)
Sep 14, 2023 146.00 147.44 145.25 147.37 519,742 +3.12(+2.16%)
Sep 13, 2023 143.87 144.84 142.89 144.25 519,135 +0.59(+0.41%)
Sep 12, 2023 143.33 144.50 141.23 143.67 396,207 +0.69(+0.48%)
Sep 11, 2023 144.45 145.03 142.67 142.98 385,652 -0.29(-0.20%)
Sep 08, 2023 141.25 143.34 141.25 143.28 384,059 +1.77(+1.25%)
Sep 07, 2023 142.74 143.44 140.92 141.51 975,183 -0.03(-0.02%)
Sep 06, 2023 142.54 142.86 140.78 141.54 642,984 -0.72(-0.51%)
Sep 05, 2023 145.11 145.26 142.01 142.26 428,261 -3.95(-2.70%)
Sep 01, 2023 146.47 147.21 145.67 146.21 405,882 +0.45(+0.31%)
Aug 31, 2023 146.08 146.44 145.49 145.76 499,194 -0.29(-0.20%)
Aug 30, 2023 146.03 146.77 145.49 146.05 277,379 +0.33(+0.23%)
Aug 29, 2023 144.55 145.76 144.28 145.72 291,410 +1.21(+0.84%)
Aug 28, 2023 143.51 145.42 143.51 144.51 266,737 +1.74(+1.22%)
Aug 25, 2023 142.06 143.45 141.46 142.77 357,867 +1.43(+1.01%)
Aug 24, 2023 141.81 143.68 141.12 141.34 274,338 -0.80(-0.56%)
Aug 23, 2023 142.16 142.28 141.41 142.14 369,746 +0.32(+0.23%)
Aug 22, 2023 142.27 143.04 141.47 141.82 335,833 -0.17(-0.12%)
Aug 21, 2023 143.75 143.95 141.66 141.99 346,525 -1.70(-1.18%)
Aug 18, 2023 142.46 144.10 142.46 143.69 415,135 +0.27(+0.19%)
Aug 17, 2023 144.83 145.70 142.86 143.41 508,671 -0.60(-0.41%)
Aug 16, 2023 144.25 145.54 143.84 144.01 418,032 -0.39(-0.27%)
Aug 15, 2023 146.01 146.46 144.30 144.40 468,093 -3.06(-2.08%)
Aug 14, 2023 148.49 148.49 147.10 147.46 356,794 -1.15(-0.78%)
Aug 11, 2023 148.65 149.75 148.19 148.62 294,584 -0.80(-0.54%)
Aug 10, 2023 149.80 150.06 148.53 149.42 695,383 +0.64(+0.43%)
Aug 09, 2023 149.29 149.81 148.36 148.78 402,676 -0.25(-0.17%)
Aug 08, 2023 148.07 149.53 146.51 149.04 595,626 -0.59(-0.39%)
Aug 07, 2023 150.78 151.72 148.77 149.62 682,615 -0.82(-0.55%)
Aug 04, 2023 152.27 153.57 150.15 150.44 895,080 -1.30(-0.86%)
Aug 03, 2023 153.10 155.11 150.44 151.74 1,115,160 +0.57(+0.38%)
Aug 02, 2023 149.85 152.70 148.84 151.18 689,843 +1.51(+1.01%)
Aug 01, 2023 149.27 150.68 148.59 149.67 668,494 -0.24(-0.16%)
Jul 31, 2023 149.59 151.12 149.11 149.91 745,018 +0.52(+0.35%)
Jul 28, 2023 151.04 151.91 148.83 149.40 573,973 +0.38(+0.26%)
Jul 27, 2023 148.49 151.92 147.23 149.02 937,978 +1.84(+1.25%)
Jul 26, 2023 148.30 148.40 144.70 147.18 1,410,523 -2.05(-1.38%)
Jul 25, 2023 141.82 150.90 141.27 149.23 2,269,235 +13.67(+10.08%)
Jul 24, 2023 134.58 136.29 133.48 135.56 1,027,446 +1.29(+0.96%)
Jul 21, 2023 132.97 134.46 132.50 134.27 692,726 +1.34(+1.01%)
Jul 20, 2023 133.46 133.87 132.07 132.93 395,367 +0.11(+0.08%)
Jul 19, 2023 132.20 132.98 131.39 132.83 604,082 +0.45(+0.34%)
Jul 18, 2023 130.61 132.45 130.61 132.38 509,454 +1.39(+1.06%)
Jul 17, 2023 130.44 131.62 129.73 130.99 520,319 -0.22(-0.16%)
Jul 14, 2023 131.00 131.65 130.23 131.20 577,453 +0.15(+0.11%)
Jul 13, 2023 130.13 131.56 129.80 131.06 508,995 +0.61(+0.46%)
Jul 12, 2023 130.85 131.49 129.75 130.45 424,639 +0.91(+0.70%)
Jul 11, 2023 129.38 130.03 128.76 129.54 635,849 +0.57(+0.44%)
Jul 10, 2023 128.63 130.03 127.98 128.97 624,557 -0.56(-0.43%)
Jul 07, 2023 126.91 130.68 126.91 129.53 718,062 +2.30(+1.81%)
Jul 06, 2023 126.34 127.63 124.83 127.23 711,367 +0.12(+0.09%)
Jul 05, 2023 127.69 127.72 126.09 127.12 802,764 -2.52(-1.95%)
Jul 03, 2023 128.97 130.51 128.97 129.64 371,788 +0.44(+0.34%)
Jun 30, 2023 128.56 129.79 127.43 129.20 663,692 +0.29(+0.23%)
Jun 29, 2023 126.00 129.04 125.85 128.91 901,423 +2.41(+1.90%)
Jun 28, 2023 128.32 128.66 125.03 126.50 895,493 -2.21(-1.72%)
Jun 27, 2023 128.02 129.53 126.82 128.71 484,457 +0.72(+0.56%)
Jun 26, 2023 126.29 128.53 126.29 127.99 452,744 +2.05(+1.63%)
Jun 23, 2023 126.72 127.53 125.74 125.94 856,136 -1.94(-1.52%)
Jun 22, 2023 128.35 128.35 126.62 127.88 554,750 -0.83(-0.65%)
Jun 21, 2023 128.00 129.78 126.73 128.71 614,133 -0.02(-0.02%)
Jun 20, 2023 128.42 129.84 127.85 128.73 704,629 -0.72(-0.56%)
Jun 16, 2023 130.06 130.87 128.36 129.45 1,778,033 -0.23(-0.18%)
Jun 15, 2023 128.00 130.21 127.65 129.69 472,294 -2.07(-1.57%)
May 08, 2023 131.71 132.59 130.53 131.76 454,080 +0.64(+0.49%)
May 05, 2023 130.38 132.26 130.01 131.12 553,704 +2.25(+1.74%)
May 04, 2023 129.67 130.24 127.98 128.88 678,312 -0.58(-0.45%)
May 03, 2023 129.99 131.75 129.13 129.46 947,579 +0.10(+0.07%)
May 02, 2023 132.91 132.91 127.52 129.36 949,022 -4.46(-3.33%)
May 01, 2023 130.48 134.13 130.48 133.81 954,415 +2.80(+2.14%)
Apr 28, 2023 129.38 131.82 128.95 131.02 666,489 +1.89(+1.46%)
Apr 27, 2023 127.87 129.16 126.08 129.13 960,308 +1.18(+0.92%)
Apr 26, 2023 128.64 130.30 127.62 127.94 825,509 -2.22(-1.70%)
Apr 25, 2023 130.41 133.93 129.50 130.16 1,394,748 -10.20(-7.27%)
Apr 24, 2023 139.16 140.62 139.16 140.36 849,069 +1.63(+1.17%)
Apr 21, 2023 138.69 139.10 136.74 138.74 496,297 -0.11(-0.08%)
Apr 20, 2023 138.02 139.04 136.60 138.84 584,335 +0.94(+0.68%)
Apr 19, 2023 138.15 138.54 136.99 137.90 806,026 -0.49(-0.36%)
Apr 18, 2023 138.57 139.07 137.22 138.40 442,938 -0.01(-0.01%)
Apr 17, 2023 137.15 138.47 136.36 138.41 469,541 +1.68(+1.23%)
Apr 14, 2023 137.41 138.28 135.37 136.73 524,542 -1.21(-0.88%)
Apr 13, 2023 137.89 138.61 135.99 137.94 434,368 +0.21(+0.15%)
Apr 12, 2023 139.61 140.11 137.32 137.73 495,860 -1.02(-0.73%)
Apr 11, 2023 137.50 139.89 137.25 138.75 616,417 +2.22(+1.62%)
Apr 10, 2023 136.33 137.22 135.49 136.53 494,457 -0.19(-0.14%)
Apr 06, 2023 136.30 137.37 135.34 136.72 726,178 +0.74(+0.54%)
Apr 05, 2023 134.56 136.03 133.76 135.99 674,561 +1.42(+1.05%)
Apr 04, 2023 135.88 136.85 133.90 134.57 1,197,436 -1.33(-0.98%)
Apr 03, 2023 134.28 136.43 134.28 135.90 870,851 +1.42(+1.06%)
Mar 31, 2023 133.97 134.79 133.74 134.47 590,646 +1.21(+0.91%)
Mar 30, 2023 133.65 133.72 132.63 133.26 508,732 +0.88(+0.67%)
Mar 29, 2023 131.68 132.57 130.55 132.38 513,530 +2.08(+1.60%)
Mar 28, 2023 128.17 130.49 128.17 130.30 342,998 +2.20(+1.72%)
Mar 27, 2023 129.63 129.71 127.88 128.10 563,119 -0.87(-0.68%)
Mar 24, 2023 126.26 129.15 125.15 128.97 485,319 +2.01(+1.58%)
Mar 23, 2023 126.31 128.25 125.69 126.97 574,880 +0.35(+0.28%)
Mar 22, 2023 129.13 129.57 126.47 126.62 540,814 -2.17(-1.68%)
Mar 21, 2023 131.05 131.36 128.25 128.79 846,025 -0.52(-0.40%)
Mar 20, 2023 125.36 130.03 125.36 129.31 992,290 +5.99(+4.85%)
Mar 17, 2023 125.40 125.40 122.26 123.33 5,101,939 -1.79(-1.43%)
Mar 16, 2023 122.96 126.02 122.85 125.12 820,356 +0.65(+0.52%)
Mar 15, 2023 124.67 125.38 123.07 124.47 968,684 -2.76(-2.17%)
Mar 14, 2023 127.31 128.26 125.67 127.23 813,729 +1.85(+1.48%)
Mar 13, 2023 125.62 128.08 124.30 125.38 871,768 -1.66(-1.31%)
Mar 10, 2023 129.67 129.67 125.70 127.04 582,614 -3.05(-2.35%)
Mar 09, 2023 132.89 133.43 130.01 130.09 669,325 -2.37(-1.79%)
Mar 08, 2023 131.74 133.18 131.54 132.46 572,659 +0.77(+0.58%)
Mar 07, 2023 131.88 132.96 131.17 131.69 664,885 -0.47(-0.36%)
Mar 06, 2023 136.07 136.07 131.59 132.16 991,374 -4.39(-3.22%)
Mar 03, 2023 135.87 137.12 134.07 136.56 675,029 +1.28(+0.94%)
Mar 02, 2023 132.60 135.54 132.53 135.28 1,005,531 +2.22(+1.67%)
Mar 01, 2023 130.83 133.92 130.80 133.06 499,534 +1.90(+1.45%)
Feb 28, 2023 130.80 131.94 130.51 131.16 710,935 -0.14(-0.11%)
Feb 27, 2023 133.58 134.38 130.44 131.31 650,837 -0.89(-0.67%)
Feb 24, 2023 130.26 132.40 129.76 132.20 622,739 +0.38(+0.29%)
Feb 23, 2023 129.94 131.92 128.58 131.81 525,660 +2.57(+1.99%)
Feb 22, 2023 129.15 130.13 128.37 129.24 614,738 +0.53(+0.41%)
Feb 21, 2023 133.64 133.83 128.22 128.72 609,788 -6.56(-4.85%)
Feb 17, 2023 135.60 135.74 134.40 135.28 410,993 -0.45(-0.33%)
Feb 16, 2023 135.56 136.75 134.75 135.73 287,152 -1.07(-0.79%)
Feb 15, 2023 136.11 137.51 135.63 136.80 366,605 -0.03(-0.02%)
Feb 14, 2023 136.16 137.49 135.27 136.83 440,393 +0.53(+0.39%)
Feb 13, 2023 134.66 136.46 133.69 136.31 442,522 +2.07(+1.54%)
Feb 10, 2023 134.02 134.52 132.72 134.23 578,315 -0.17(-0.13%)
Feb 09, 2023 136.81 137.43 134.00 134.41 632,192 -1.64(-1.21%)
Feb 08, 2023 136.92 137.42 134.72 136.05 814,159 -1.51(-1.09%)
Feb 07, 2023 136.23 138.19 134.96 137.55 656,948 +0.76(+0.55%)
Feb 06, 2023 137.20 137.54 136.25 136.79 546,320 -1.76(-1.27%)
Feb 03, 2023 138.64 140.30 138.51 138.55 894,270 -0.64(-0.46%)
Feb 02, 2023 136.41 139.53 135.56 139.19 933,572 +2.82(+2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.