Canada markets closed

Packaging Corporation of America (PKG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
199.00+4.76 (+2.45%)
At close: 04:00PM EDT
199.00 0.00 (0.00%)
After hours: 05:26PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024195.46199.42195.03199.00199.00745,400
Jul 25, 2024194.62197.74193.62194.24194.24661,500
Jul 24, 2024195.02199.00192.67193.28193.28941,500
Jul 23, 2024193.93194.11191.79192.82192.82872,600
Jul 22, 2024191.52194.41191.52193.44193.44600,400
Jul 19, 2024193.44193.44190.96191.21191.21802,300
Jul 18, 2024190.26194.42190.26192.56192.56774,700
Jul 17, 2024191.04193.66191.04191.56191.56748,200
Jul 16, 2024186.33191.13186.33190.98190.98411,900
Jul 15, 2024185.39188.46185.39185.76185.76356,100
Jul 12, 2024183.80186.63181.76185.44185.44470,200
Jul 11, 2024181.34184.22180.61182.77182.77419,000
Jul 10, 2024177.93179.76177.58179.67179.67432,200
Jul 09, 2024178.83179.87176.07176.32176.32510,100
Jul 08, 2024177.88179.69177.41179.55179.55416,200
Jul 05, 2024179.18179.87176.53177.57177.57603,200
Jul 03, 2024178.12180.98178.12179.58179.58360,900
Jul 02, 2024178.68179.58176.11177.51177.51905,300
Jul 01, 2024183.33183.58179.78180.06180.06512,900
Jun 28, 2024183.01184.69181.51182.56182.561,044,900
Jun 27, 2024185.37185.73180.94183.19183.19756,200
Jun 26, 2024186.40187.31185.43186.61186.61498,400
Jun 25, 2024189.96190.76185.74187.41187.41511,700
Jun 24, 2024184.98191.39184.98189.76189.76661,600
Jun 21, 2024185.51186.07182.83183.33183.33872,200
Jun 20, 2024186.69187.26185.04185.45185.45584,500
Jun 18, 2024185.71186.76184.50185.88185.88501,300
Jun 17, 2024183.34185.20182.01185.04185.04398,500
Jun 14, 2024183.18184.53182.01182.68182.68269,500
Jun 14, 20241.25 Dividend
Jun 13, 2024184.39185.57182.96185.12183.87353,200
Jun 12, 2024185.43186.01184.32184.81183.56316,200
Jun 11, 2024184.26184.53182.48184.09182.85369,200
Jun 10, 2024183.18184.51182.16184.41183.16502,400
Jun 07, 2024182.15184.76181.44183.58182.34488,200
Jun 06, 2024182.45183.81180.98183.09181.85448,200
Jun 05, 2024181.65182.87179.73182.72181.49412,400
Jun 04, 2024181.63182.87181.38182.03180.80409,100
Jun 03, 2024184.06184.06180.96182.87181.64396,500
May 31, 2024181.31183.52181.31183.49182.25912,400
May 30, 2024179.77181.84179.17181.48180.25424,700
May 29, 2024180.37180.37178.18179.16177.95433,000
May 28, 2024183.03184.23180.85180.92179.70417,200
May 24, 2024181.66183.83179.95183.77182.53394,300
May 23, 2024181.69181.69179.60180.24179.02671,900
May 22, 2024181.03182.56181.03181.30180.08375,500
May 21, 2024181.91182.91179.50181.85180.62560,900
May 20, 2024183.00184.10181.32181.56180.33472,200
May 17, 2024183.00183.31181.95183.13181.89493,800
May 16, 2024182.01182.72181.05182.40181.17395,700
May 15, 2024182.39182.39181.05182.03180.80662,100
May 14, 2024182.24182.41180.55181.64180.41653,900
May 13, 2024179.93181.45179.42181.43180.20308,600
May 10, 2024180.71180.71178.60179.40178.19347,600
May 09, 2024178.99180.51178.13180.38179.16313,000
May 08, 2024178.81179.66178.12178.54177.33417,300
May 07, 2024176.41180.58176.41179.15177.94570,700
May 06, 2024177.48177.96175.75176.15174.96670,000
May 03, 2024176.26177.02174.83176.27175.08475,200
May 02, 2024175.48176.11174.15175.34174.16481,400
May 01, 2024173.38176.46172.37174.20173.02570,600
Apr 30, 2024174.99176.53172.73172.98171.81539,600
Apr 29, 2024176.35180.69176.35177.05175.85874,600
Apr 26, 2024172.26173.52171.65172.85171.68497,300
Apr 25, 2024172.70173.11169.79171.25170.09541,800
Apr 24, 2024171.99174.91171.02173.92172.75871,000
Apr 23, 2024169.70173.84169.00170.88169.731,436,800
Apr 22, 2024179.64180.49176.19179.29178.08689,100
Apr 19, 2024177.91180.91177.69179.89178.682,529,200
Apr 18, 2024179.41179.41177.32178.25177.05532,900
Apr 17, 2024180.90182.15178.30178.51177.30641,100
Apr 16, 2024180.26181.15178.53179.58178.37663,300
Apr 15, 2024185.98187.99180.17180.36179.14605,600
Apr 12, 2024179.47184.00178.42182.20180.97516,100
Apr 11, 2024187.83188.10186.25186.28185.02432,900
Apr 10, 2024188.44189.03186.15187.82186.55429,600
Apr 09, 2024191.03191.27187.94189.86188.58453,300
Apr 08, 2024189.27190.74187.74190.71189.42680,400
Apr 05, 2024187.92188.97186.88187.67186.40388,400
Apr 04, 2024189.99190.50186.81187.66186.39391,500
Apr 03, 2024187.39189.24187.39188.68187.41411,700
Apr 02, 2024188.26188.29186.28187.50186.23377,800
Apr 01, 2024189.48190.07188.11188.75187.48389,900
Mar 28, 2024189.13190.61188.67189.78188.50504,300
Mar 27, 2024187.02189.02186.98188.94187.66484,100
Mar 26, 2024187.32189.32186.81186.87185.61597,900
Mar 25, 2024184.65187.66184.36187.31186.05510,800
Mar 22, 2024185.85186.13184.43184.72183.47578,400
Mar 21, 2024184.99186.54183.76185.01183.76682,300
Mar 20, 2024183.30185.11182.52184.22182.98545,300
Mar 19, 2024181.45184.91181.45183.24182.00924,500
Mar 18, 2024182.38182.94180.54180.98179.76526,300
Mar 15, 2024182.27184.70182.23182.91181.672,085,000
Mar 14, 2024183.16183.73181.89183.01181.77505,100
Mar 14, 20241.25 Dividend
Mar 13, 2024187.50187.86183.71184.42181.93621,000
Mar 12, 2024187.54188.38185.50186.72184.20390,000
Mar 11, 2024185.52188.13183.65187.68185.15544,100
Mar 08, 2024185.41186.76184.49186.08183.57461,200
Mar 07, 2024184.72185.41183.34184.83182.34776,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...