Packaging Corporation of America (PKG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 172.26 | 173.52 | 171.65 | 172.85 | 172.85 | 473,100 |
| Apr 25, 2024 | 172.70 | 173.11 | 169.79 | 171.25 | 171.25 | 541,800 |
| Apr 24, 2024 | 171.99 | 174.91 | 171.02 | 173.92 | 173.92 | 871,000 |
| Apr 23, 2024 | 169.70 | 173.84 | 169.00 | 170.88 | 170.88 | 1,436,800 |
| Apr 22, 2024 | 179.64 | 180.49 | 176.19 | 179.29 | 179.29 | 689,100 |
| Apr 19, 2024 | 177.91 | 180.91 | 177.69 | 179.89 | 179.89 | 2,529,200 |
| Apr 18, 2024 | 179.41 | 179.41 | 177.32 | 178.25 | 178.25 | 532,900 |
| Apr 17, 2024 | 180.90 | 182.15 | 178.30 | 178.51 | 178.51 | 641,100 |
| Apr 16, 2024 | 180.26 | 181.15 | 178.53 | 179.58 | 179.58 | 663,300 |
| Apr 15, 2024 | 185.98 | 187.99 | 180.17 | 180.36 | 180.36 | 605,600 |
| Apr 12, 2024 | 179.47 | 184.00 | 178.42 | 182.20 | 182.20 | 516,100 |
| Apr 11, 2024 | 187.83 | 188.10 | 186.25 | 186.28 | 186.28 | 432,900 |
| Apr 10, 2024 | 188.44 | 189.03 | 186.15 | 187.82 | 187.82 | 429,600 |
| Apr 09, 2024 | 191.03 | 191.27 | 187.94 | 189.86 | 189.86 | 453,300 |
| Apr 08, 2024 | 189.27 | 190.74 | 187.74 | 190.71 | 190.71 | 680,400 |
| Apr 05, 2024 | 187.92 | 188.97 | 186.88 | 187.67 | 187.67 | 388,400 |
| Apr 04, 2024 | 189.99 | 190.50 | 186.81 | 187.66 | 187.66 | 391,500 |
| Apr 03, 2024 | 187.39 | 189.24 | 187.39 | 188.68 | 188.68 | 411,700 |
| Apr 02, 2024 | 188.26 | 188.29 | 186.28 | 187.50 | 187.50 | 377,800 |
| Apr 01, 2024 | 189.48 | 190.07 | 188.11 | 188.75 | 188.75 | 389,900 |
| Mar 28, 2024 | 189.13 | 190.61 | 188.67 | 189.78 | 189.78 | 504,300 |
| Mar 27, 2024 | 187.02 | 189.02 | 186.98 | 188.94 | 188.94 | 484,100 |
| Mar 26, 2024 | 187.32 | 189.32 | 186.81 | 186.87 | 186.87 | 597,900 |
| Mar 25, 2024 | 184.65 | 187.66 | 184.36 | 187.31 | 187.31 | 510,800 |
| Mar 22, 2024 | 185.85 | 186.13 | 184.43 | 184.72 | 184.72 | 578,400 |
| Mar 21, 2024 | 184.99 | 186.54 | 183.76 | 185.01 | 185.01 | 682,300 |
| Mar 20, 2024 | 183.30 | 185.11 | 182.52 | 184.22 | 184.22 | 545,300 |
| Mar 19, 2024 | 181.45 | 184.91 | 181.45 | 183.24 | 183.24 | 924,500 |
| Mar 18, 2024 | 182.38 | 182.94 | 180.54 | 180.98 | 180.98 | 526,300 |
| Mar 15, 2024 | 182.27 | 184.70 | 182.23 | 182.91 | 182.91 | 2,085,000 |
| Mar 14, 2024 | 183.16 | 183.73 | 181.89 | 183.01 | 183.01 | 505,100 |
| Mar 14, 2024 | 1.25 Dividend | |||||
| Mar 13, 2024 | 187.50 | 187.86 | 183.71 | 184.42 | 183.17 | 621,000 |
| Mar 12, 2024 | 187.54 | 188.38 | 185.50 | 186.72 | 185.45 | 390,000 |
| Mar 11, 2024 | 185.52 | 188.13 | 183.65 | 187.68 | 186.41 | 544,100 |
| Mar 08, 2024 | 185.41 | 186.76 | 184.49 | 186.08 | 184.82 | 461,200 |
| Mar 07, 2024 | 184.72 | 185.41 | 183.34 | 184.83 | 183.58 | 776,500 |
| Mar 06, 2024 | 185.42 | 185.50 | 181.88 | 183.34 | 182.10 | 857,000 |
| Mar 05, 2024 | 184.79 | 186.05 | 183.73 | 184.48 | 183.23 | 597,800 |
| Mar 04, 2024 | 183.78 | 188.61 | 182.31 | 185.43 | 184.17 | 973,900 |
| Mar 01, 2024 | 180.47 | 182.98 | 179.41 | 180.19 | 178.97 | 498,900 |
| Feb 29, 2024 | 178.00 | 183.95 | 178.00 | 181.19 | 179.96 | 1,822,200 |
| Feb 28, 2024 | 174.02 | 176.42 | 173.41 | 176.36 | 175.16 | 411,200 |
| Feb 27, 2024 | 174.70 | 175.10 | 173.54 | 174.78 | 173.60 | 346,700 |
| Feb 26, 2024 | 175.30 | 175.30 | 173.09 | 174.08 | 172.90 | 445,800 |
| Feb 23, 2024 | 173.42 | 175.84 | 173.42 | 175.41 | 174.22 | 644,800 |
| Feb 22, 2024 | 171.61 | 174.15 | 171.41 | 173.20 | 172.03 | 801,900 |
| Feb 21, 2024 | 169.52 | 171.65 | 169.50 | 171.54 | 170.38 | 688,400 |
| Feb 20, 2024 | 167.93 | 172.27 | 167.60 | 169.61 | 168.46 | 733,600 |
| Feb 16, 2024 | 166.02 | 168.68 | 166.02 | 167.98 | 166.84 | 623,600 |
| Feb 15, 2024 | 165.49 | 167.37 | 165.20 | 166.90 | 165.77 | 438,000 |
| Feb 14, 2024 | 165.22 | 166.24 | 164.20 | 165.40 | 164.28 | 493,900 |
| Feb 13, 2024 | 166.56 | 167.31 | 163.68 | 164.83 | 163.71 | 517,400 |
| Feb 12, 2024 | 168.76 | 169.72 | 168.06 | 168.21 | 167.07 | 287,000 |
| Feb 09, 2024 | 166.75 | 168.39 | 166.20 | 168.33 | 167.19 | 474,500 |
| Feb 08, 2024 | 165.94 | 167.43 | 164.59 | 166.87 | 165.74 | 532,100 |
| Feb 07, 2024 | 164.56 | 165.62 | 163.29 | 165.31 | 164.19 | 589,400 |
| Feb 06, 2024 | 162.41 | 163.76 | 161.55 | 163.03 | 161.92 | 689,500 |
| Feb 05, 2024 | 160.26 | 163.17 | 159.57 | 162.58 | 161.48 | 801,100 |
| Feb 02, 2024 | 161.87 | 162.95 | 160.23 | 161.37 | 160.28 | 805,500 |
| Feb 01, 2024 | 166.63 | 167.00 | 162.71 | 163.14 | 162.03 | 1,055,100 |
| Jan 31, 2024 | 169.42 | 169.84 | 164.80 | 165.88 | 164.76 | 1,862,900 |
| Jan 30, 2024 | 169.15 | 170.41 | 167.90 | 169.07 | 167.92 | 619,200 |
| Jan 29, 2024 | 171.12 | 171.22 | 168.86 | 169.70 | 168.55 | 790,500 |
| Jan 26, 2024 | 172.60 | 173.50 | 171.07 | 171.96 | 170.79 | 700,900 |
| Jan 25, 2024 | 172.47 | 176.97 | 170.99 | 171.68 | 170.52 | 1,508,500 |
| Jan 24, 2024 | 167.30 | 167.95 | 164.80 | 165.01 | 163.89 | 859,600 |
| Jan 23, 2024 | 166.50 | 167.10 | 165.02 | 166.49 | 165.36 | 669,100 |
| Jan 22, 2024 | 163.74 | 165.31 | 162.86 | 165.24 | 164.12 | 539,800 |
| Jan 19, 2024 | 164.42 | 165.03 | 162.74 | 164.38 | 163.27 | 509,000 |
| Jan 18, 2024 | 164.16 | 164.80 | 162.32 | 164.30 | 163.19 | 711,400 |
| Jan 17, 2024 | 163.79 | 165.23 | 162.94 | 164.27 | 163.16 | 448,500 |
| Jan 16, 2024 | 165.24 | 165.46 | 163.68 | 165.09 | 163.97 | 598,800 |
| Jan 12, 2024 | 167.32 | 167.33 | 165.01 | 166.16 | 165.03 | 382,200 |
| Jan 11, 2024 | 166.49 | 167.32 | 164.45 | 166.46 | 165.33 | 624,700 |
| Jan 10, 2024 | 166.65 | 167.69 | 165.25 | 165.95 | 164.83 | 534,900 |
| Jan 09, 2024 | 167.85 | 168.20 | 165.67 | 167.14 | 166.01 | 518,200 |
| Jan 08, 2024 | 167.87 | 169.01 | 167.08 | 168.63 | 167.49 | 764,700 |
| Jan 05, 2024 | 165.32 | 168.11 | 164.50 | 167.75 | 166.61 | 1,011,000 |
| Jan 04, 2024 | 163.83 | 166.09 | 163.76 | 165.67 | 164.55 | 786,600 |
| Jan 03, 2024 | 162.89 | 164.53 | 161.93 | 163.65 | 162.54 | 821,800 |
| Jan 02, 2024 | 162.95 | 164.95 | 162.89 | 163.89 | 162.78 | 820,900 |
| Dec 29, 2023 | 163.01 | 164.16 | 162.47 | 162.91 | 161.81 | 564,100 |
| Dec 28, 2023 | 165.12 | 165.18 | 163.06 | 163.33 | 162.22 | 511,700 |
| Dec 27, 2023 | 164.13 | 165.04 | 163.72 | 165.01 | 163.89 | 442,800 |
| Dec 26, 2023 | 163.63 | 164.52 | 163.51 | 163.99 | 162.88 | 373,100 |
| Dec 22, 2023 | 163.57 | 164.28 | 162.87 | 163.68 | 162.57 | 366,000 |
| Dec 21, 2023 | 163.56 | 163.88 | 162.10 | 163.24 | 162.13 | 380,600 |
| Dec 20, 2023 | 163.96 | 164.98 | 162.42 | 162.54 | 161.44 | 471,400 |
| Dec 19, 2023 | 164.92 | 165.68 | 164.24 | 164.43 | 163.32 | 399,200 |
| Dec 18, 2023 | 165.50 | 165.96 | 164.00 | 164.21 | 163.10 | 562,000 |
| Dec 15, 2023 | 165.37 | 166.76 | 163.63 | 164.76 | 163.64 | 1,214,900 |
| Dec 15, 2023 | 1.25 Dividend | |||||
| Dec 14, 2023 | 167.11 | 168.57 | 166.25 | 167.35 | 164.97 | 652,300 |
| Dec 13, 2023 | 161.57 | 166.27 | 160.68 | 165.77 | 163.42 | 923,000 |
| Dec 12, 2023 | 164.80 | 164.90 | 161.24 | 161.74 | 159.44 | 472,000 |
| Dec 11, 2023 | 163.73 | 165.43 | 163.42 | 165.20 | 162.85 | 617,000 |
| Dec 08, 2023 | 163.83 | 165.15 | 163.41 | 163.88 | 161.55 | 507,100 |
| Dec 07, 2023 | 164.29 | 164.75 | 162.76 | 164.32 | 161.99 | 804,200 |
| Dec 06, 2023 | 165.53 | 166.64 | 163.74 | 164.21 | 161.88 | 714,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.