Canada markets open in 9 hours 7 minutes

Packaging Corporation of America (PKG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
179.16-1.76 (-0.97%)
At close: 04:00PM EDT
177.71 -1.45 (-0.81%)
After hours: 07:17PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 2024180.37180.37178.18179.16179.16433,000
May 28, 2024183.03184.23180.85180.92180.92417,200
May 24, 2024181.66183.83179.95183.77183.77394,300
May 23, 2024181.69181.69179.60180.24180.24671,900
May 22, 2024181.03182.56181.03181.30181.30375,500
May 21, 2024181.91182.91179.50181.85181.85560,900
May 20, 2024183.00184.10181.32181.56181.56472,200
May 17, 2024183.00183.31181.95183.13183.13493,800
May 16, 2024182.01182.72181.05182.40182.40395,700
May 15, 2024182.39182.39181.05182.03182.03662,100
May 14, 2024182.24182.41180.55181.64181.64653,900
May 13, 2024179.93181.45179.42181.43181.43308,600
May 10, 2024180.71180.71178.60179.40179.40347,600
May 09, 2024178.99180.51178.13180.38180.38313,000
May 08, 2024178.81179.66178.12178.54178.54417,300
May 07, 2024176.41180.58176.41179.15179.15570,700
May 06, 2024177.48177.96175.75176.15176.15670,000
May 03, 2024176.26177.02174.83176.27176.27475,200
May 02, 2024175.48176.11174.15175.34175.34481,400
May 01, 2024173.38176.46172.37174.20174.20570,600
Apr 30, 2024174.99176.53172.73172.98172.98539,600
Apr 29, 2024176.35180.69176.35177.05177.05874,600
Apr 26, 2024172.26173.52171.65172.85172.85497,300
Apr 25, 2024172.70173.11169.79171.25171.25541,800
Apr 24, 2024171.99174.91171.02173.92173.92871,000
Apr 23, 2024169.70173.84169.00170.88170.881,436,800
Apr 22, 2024179.64180.49176.19179.29179.29689,100
Apr 19, 2024177.91180.91177.69179.89179.892,529,200
Apr 18, 2024179.41179.41177.32178.25178.25532,900
Apr 17, 2024180.90182.15178.30178.51178.51641,100
Apr 16, 2024180.26181.15178.53179.58179.58663,300
Apr 15, 2024185.98187.99180.17180.36180.36605,600
Apr 12, 2024179.47184.00178.42182.20182.20516,100
Apr 11, 2024187.83188.10186.25186.28186.28432,900
Apr 10, 2024188.44189.03186.15187.82187.82429,600
Apr 09, 2024191.03191.27187.94189.86189.86453,300
Apr 08, 2024189.27190.74187.74190.71190.71680,400
Apr 05, 2024187.92188.97186.88187.67187.67388,400
Apr 04, 2024189.99190.50186.81187.66187.66391,500
Apr 03, 2024187.39189.24187.39188.68188.68411,700
Apr 02, 2024188.26188.29186.28187.50187.50377,800
Apr 01, 2024189.48190.07188.11188.75188.75389,900
Mar 28, 2024189.13190.61188.67189.78189.78504,300
Mar 27, 2024187.02189.02186.98188.94188.94484,100
Mar 26, 2024187.32189.32186.81186.87186.87597,900
Mar 25, 2024184.65187.66184.36187.31187.31510,800
Mar 22, 2024185.85186.13184.43184.72184.72578,400
Mar 21, 2024184.99186.54183.76185.01185.01682,300
Mar 20, 2024183.30185.11182.52184.22184.22545,300
Mar 19, 2024181.45184.91181.45183.24183.24924,500
Mar 18, 2024182.38182.94180.54180.98180.98526,300
Mar 15, 2024182.27184.70182.23182.91182.912,085,000
Mar 14, 2024183.16183.73181.89183.01183.01505,100
Mar 14, 20241.25 Dividend
Mar 13, 2024187.50187.86183.71184.42183.17621,000
Mar 12, 2024187.54188.38185.50186.72185.45390,000
Mar 11, 2024185.52188.13183.65187.68186.41544,100
Mar 08, 2024185.41186.76184.49186.08184.82461,200
Mar 07, 2024184.72185.41183.34184.83183.58776,500
Mar 06, 2024185.42185.50181.88183.34182.10857,000
Mar 05, 2024184.79186.05183.73184.48183.23597,800
Mar 04, 2024183.78188.61182.31185.43184.17973,900
Mar 01, 2024180.47182.98179.41180.19178.97498,900
Feb 29, 2024178.00183.95178.00181.19179.961,822,200
Feb 28, 2024174.02176.42173.41176.36175.16411,200
Feb 27, 2024174.70175.10173.54174.78173.60346,700
Feb 26, 2024175.30175.30173.09174.08172.90445,800
Feb 23, 2024173.42175.84173.42175.41174.22644,800
Feb 22, 2024171.61174.15171.41173.20172.03801,900
Feb 21, 2024169.52171.65169.50171.54170.38688,400
Feb 20, 2024167.93172.27167.60169.61168.46733,600
Feb 16, 2024166.02168.68166.02167.98166.84623,600
Feb 15, 2024165.49167.37165.20166.90165.77438,000
Feb 14, 2024165.22166.24164.20165.40164.28493,900
Feb 13, 2024166.56167.31163.68164.83163.71517,400
Feb 12, 2024168.76169.72168.06168.21167.07287,000
Feb 09, 2024166.75168.39166.20168.33167.19474,500
Feb 08, 2024165.94167.43164.59166.87165.74532,100
Feb 07, 2024164.56165.62163.29165.31164.19589,400
Feb 06, 2024162.41163.76161.55163.03161.92689,500
Feb 05, 2024160.26163.17159.57162.58161.48801,100
Feb 02, 2024161.87162.95160.23161.37160.28805,500
Feb 01, 2024166.63167.00162.71163.14162.031,055,100
Jan 31, 2024169.42169.84164.80165.88164.761,862,900
Jan 30, 2024169.15170.41167.90169.07167.92619,200
Jan 29, 2024171.12171.22168.86169.70168.55790,500
Jan 26, 2024172.60173.50171.07171.96170.79700,900
Jan 25, 2024172.47176.97170.99171.68170.521,508,500
Jan 24, 2024167.30167.95164.80165.01163.89859,600
Jan 23, 2024166.50167.10165.02166.49165.36669,100
Jan 22, 2024163.74165.31162.86165.24164.12539,800
Jan 19, 2024164.42165.03162.74164.38163.27509,000
Jan 18, 2024164.16164.80162.32164.30163.19711,400
Jan 17, 2024163.79165.23162.94164.27163.16448,500
Jan 16, 2024165.24165.46163.68165.09163.97598,800
Jan 12, 2024167.32167.33165.01166.16165.03382,200
Jan 11, 2024166.49167.32164.45166.46165.33624,700
Jan 10, 2024166.65167.69165.25165.95164.83534,900
Jan 09, 2024167.85168.20165.67167.14166.01518,200
Jan 08, 2024167.87169.01167.08168.63167.49764,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...