Canada Markets open in 8 hrs 34 mins

Packaging Corporation of America (PKG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
114.22-1.59 (-1.37%)
At close: 04:05PM EDT
113.98 -0.24 (-0.21%)
After hours: 07:53PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022------
Sept 29, 2022113.80114.59111.98114.22114.22877,800
Sept 28, 2022114.60116.37114.24115.81115.81923,100
Sept 27, 2022114.53115.45111.73113.29113.29690,900
Sept 26, 2022113.66114.78110.73112.92112.92964,200
Sept 23, 2022114.10114.80112.46113.97113.97812,900
Sept 22, 2022118.01118.19115.75115.88115.88537,700
Sept 21, 2022120.17122.60118.05118.10118.10767,900
Sept 20, 2022122.14122.14117.76119.41119.41958,400
Sept 19, 2022118.76124.15118.40124.10124.101,215,200
Sept 16, 2022125.30125.33116.60118.07118.072,643,600
Sept 15, 2022132.00134.30131.75132.68132.68648,200
Sept 14, 2022137.62138.00131.54132.07132.07879,100
Sept 13, 2022139.36140.03137.44137.78137.78613,900
Sept 12, 2022140.67143.25140.65142.08142.08397,200
Sept 09, 2022140.09140.40139.08139.58139.58580,300
Sept 08, 2022137.85139.60136.41139.51139.51747,900
Sept 07, 2022136.36139.45136.36139.20139.20516,100
Sept 06, 2022136.42137.63135.57136.18136.18749,800
Sept 02, 2022137.99139.11135.50136.11136.11637,200
Sept 01, 2022136.28136.77135.08136.48136.48797,300
Aug 31, 2022139.13139.39136.88136.92136.921,149,000
Aug 30, 2022138.22139.76136.55139.15139.15639,000
Aug 29, 2022137.94138.98136.86137.87137.87369,900
Aug 26, 2022143.76143.76138.77138.94138.94354,800
Aug 25, 2022140.52143.59140.34143.56143.56376,800
Aug 24, 2022140.78141.15139.26139.96139.96511,800
Aug 23, 2022140.59142.09140.59141.13141.13386,300
Aug 22, 2022141.04141.07139.28140.41140.41427,100
Aug 19, 2022144.52145.15142.65143.17143.17590,400
Aug 18, 2022144.18145.48143.06145.14145.14440,800
Aug 17, 2022143.99145.22143.46144.49144.49408,400
Aug 16, 2022143.00146.26142.85145.76145.76419,400
Aug 15, 2022142.85143.60142.01143.32143.32357,400
Aug 12, 2022142.94144.09141.98143.92143.92369,200
Aug 11, 2022141.53142.73140.35142.06142.06516,500
Aug 10, 2022141.35142.58140.91141.18141.18458,400
Aug 09, 2022137.85138.96137.38138.94138.94608,600
Aug 08, 2022136.69139.00135.85137.97137.97591,500
Aug 05, 2022136.88137.82133.79135.22135.22999,200
Aug 04, 2022138.50139.43137.43137.74137.74956,600
Aug 03, 2022139.38140.04137.21139.15139.15523,100
Aug 02, 2022138.37138.76136.96138.11138.11939,800
Aug 01, 2022139.75140.84138.35138.84138.84874,900
Jul 29, 2022141.01141.45139.43140.61140.611,341,900
Jul 28, 2022140.37141.57138.34140.16140.16593,900
Jul 27, 2022136.99139.68136.35139.33139.33720,900
Jul 26, 2022141.34141.86134.27136.93136.931,101,000
Jul 25, 2022141.92144.28141.22143.91143.911,014,800
Jul 22, 2022142.48143.03141.34141.60141.60466,800
Jul 21, 2022138.81141.95138.33141.87141.87580,200
Jul 20, 2022137.94139.33137.23139.03139.03398,800
Jul 19, 2022135.62138.93135.27138.28138.28452,800
Jul 18, 2022136.73137.16133.80134.29134.29710,200
Jul 15, 2022137.46137.58135.28135.80135.80475,900
Jul 14, 2022134.45136.24133.81135.44135.44501,600
Jul 13, 2022135.96137.67135.56137.00137.00486,000
Jul 12, 2022137.83139.46137.83138.13138.13685,200
Jul 11, 2022138.44140.13137.11137.83137.83476,700
Jul 08, 2022142.24142.24139.16139.81139.81599,600
Jul 07, 2022139.77142.19139.60141.59141.59733,500
Jul 06, 2022137.75139.09135.48138.48138.48607,700
Jul 05, 2022137.11137.33135.10137.16137.16660,500
Jul 01, 2022136.88139.29134.82138.75138.75897,600
Jun 30, 2022137.22137.88135.48137.50137.50867,800
Jun 29, 2022140.00140.00137.98138.92138.92542,300
Jun 28, 2022141.99143.06138.87138.95138.95543,300
Jun 27, 2022141.04142.84140.61141.69141.69622,500
Jun 24, 2022136.77140.75136.48140.60140.601,185,100
Jun 23, 2022136.10137.01133.79135.80135.80586,100
Jun 22, 2022137.55139.18135.77136.60136.60628,200
Jun 21, 2022140.40142.06138.78139.51139.51794,400
Jun 17, 2022142.14142.94138.76139.68139.681,115,400
Jun 16, 2022144.64144.66140.10141.45141.45554,200
Jun 15, 2022148.46149.42145.24147.23147.23750,600
Jun 14, 2022142.39147.51142.21147.23147.23956,700
Jun 13, 2022148.67149.01142.96143.67143.67696,600
Jun 10, 2022153.68153.68151.16151.50151.50585,200
Jun 09, 2022157.87158.98156.03156.16156.16525,500
Jun 08, 2022161.18162.93158.70159.62159.62497,200
Jun 07, 2022159.65162.67159.19162.30162.30530,200
Jun 06, 2022160.08161.21158.88160.84160.84547,400
Jun 03, 2022158.81160.17158.41159.12159.12327,200
Jun 02, 2022158.62159.90155.90159.69159.69602,800
Jun 01, 2022157.02158.19153.90157.47157.47621,800
May 31, 2022158.48159.23156.39157.28157.281,292,200
May 27, 2022157.61159.98156.60159.90159.90689,700
May 26, 2022154.40157.28154.40156.41156.41501,700
May 25, 2022151.10154.55151.10153.34153.34574,800
May 24, 2022152.61153.03147.90151.72151.72554,500
May 23, 2022150.54153.56150.22152.94152.94537,300
May 20, 2022152.06152.27146.84149.06149.06874,100
May 19, 2022150.55152.28148.23150.49150.49871,700
May 18, 2022157.62157.62150.47151.02151.02780,800
May 17, 2022157.98159.62156.57158.74158.74539,100
May 16, 2022155.71156.11153.82155.54155.54743,900
May 13, 2022157.45159.68154.60155.40155.40695,800
May 12, 2022159.22159.22154.56156.51156.51642,400
May 11, 2022159.68162.32158.58158.83158.83490,900
May 10, 2022161.89162.59156.79160.22160.22805,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...