Canada markets closed

Packaging Corporation of America (PKG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
216.260.00 (0.00%)
At close: 04:00PM EDT
216.26 0.00 (0.00%)
After hours: 05:02PM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 2024215.94216.64214.33216.26216.26297,673
Oct 09, 2024215.29217.94214.89216.26216.26491,400
Oct 08, 2024212.06215.96210.84215.33215.33437,100
Oct 07, 2024212.90214.11211.49213.35213.35377,200
Oct 04, 2024213.59213.60211.40213.37213.37245,200
Oct 03, 2024212.18213.35210.55211.98211.98311,100
Oct 02, 2024214.33215.03212.56212.81212.81385,700
Oct 01, 2024215.20216.51213.63215.29215.29339,400
Sept 30, 2024215.97216.12213.09215.40215.40444,000
Sept 27, 2024214.50216.73214.14215.70215.70355,700
Sept 26, 2024216.14216.43213.72214.82214.82767,200
Sept 25, 2024216.12216.12213.41214.33214.33504,100
Sept 24, 2024214.51215.95214.11215.12215.12409,800
Sept 23, 2024213.69215.91211.37214.50214.50446,700
Sept 20, 2024214.64215.24212.11212.90212.901,002,000
Sept 19, 2024214.44215.93212.74215.66215.66431,400
Sept 18, 2024213.43214.91211.67212.40212.40535,000
Sept 17, 2024214.62216.10212.84213.20213.20397,600
Sept 16, 2024210.64217.69210.16214.59214.59752,100
Sept 16, 20241.25 Dividend
Sept 13, 2024209.22211.90208.59210.27209.02408,800
Sept 12, 2024204.83208.60203.96208.42207.18561,200
Sept 11, 2024204.15204.89199.78204.73203.51589,400
Sept 10, 2024204.55205.44203.24205.04203.82422,300
Sept 09, 2024202.12204.77201.98204.53203.31623,100
Sept 06, 2024203.60206.53201.10201.81200.61463,800
Sept 05, 2024205.00205.73201.05203.98202.77595,600
Sept 04, 2024205.28207.25204.27204.56203.34430,900
Sept 03, 2024207.68209.43205.17206.08204.85631,600
Aug 30, 2024206.92210.11206.31209.54208.29848,800
Aug 29, 2024205.91206.90204.73206.65205.42354,500
Aug 28, 2024204.28206.84204.20205.08203.86396,800
Aug 27, 2024203.74205.12203.53204.91203.69453,700
Aug 26, 2024204.89206.74203.84204.40203.18357,600
Aug 23, 2024202.64204.58201.95203.81202.60318,800
Aug 22, 2024201.84202.22200.27201.79200.59280,700
Aug 21, 2024198.19201.11197.55201.09199.89438,100
Aug 20, 2024197.74197.74196.60196.74195.57515,000
Aug 19, 2024196.86198.26196.41197.01195.84414,600
Aug 16, 2024195.03197.04194.49196.60195.431,392,800
Aug 15, 2024195.85199.33195.50195.77194.61643,000
Aug 14, 2024195.20195.40193.38194.34193.18613,000
Aug 13, 2024194.49195.21192.03194.38193.22413,600
Aug 12, 2024194.43195.36192.91193.33192.18409,600
Aug 09, 2024196.24197.58193.61194.07192.92451,500
Aug 08, 2024194.38197.06193.72196.77195.60398,100
Aug 07, 2024198.40198.84193.09193.42192.27561,400
Aug 06, 2024191.33198.48190.01196.67195.50785,100
Aug 05, 2024194.35194.35189.40191.68190.54572,100
Aug 02, 2024196.23197.99193.60196.69195.52509,400
Aug 01, 2024200.19201.99196.15198.00196.82651,100
Jul 31, 2024198.47201.74197.08199.87198.68595,700
Jul 30, 2024198.08199.88197.27197.74196.56499,500
Jul 29, 2024199.60199.60197.15198.40197.22390,900
Jul 26, 2024195.46199.42195.03199.00197.82745,400
Jul 25, 2024194.62197.74193.62194.24193.09661,500
Jul 24, 2024195.02199.00192.67193.28192.13941,500
Jul 23, 2024193.93194.11191.79192.82191.67872,600
Jul 22, 2024191.52194.41191.52193.44192.29600,400
Jul 19, 2024193.44193.44190.96191.21190.07802,300
Jul 18, 2024190.26194.42190.26192.56191.42774,700
Jul 17, 2024191.04193.66191.04191.56190.42748,200
Jul 16, 2024186.33191.13186.33190.98189.84411,900
Jul 15, 2024185.39188.46185.39185.76184.66356,100
Jul 12, 2024183.80186.63181.76185.44184.34470,200
Jul 11, 2024181.34184.22180.61182.77181.68419,000
Jul 10, 2024177.93179.76177.58179.67178.60432,200
Jul 09, 2024178.83179.87176.07176.32175.27510,100
Jul 08, 2024177.88179.69177.41179.55178.48416,200
Jul 05, 2024179.18179.87176.53177.57176.51603,200
Jul 03, 2024178.12180.98178.12179.58178.51360,900
Jul 02, 2024178.68179.58176.11177.51176.45905,300
Jul 01, 2024183.33183.58179.78180.06178.99512,900
Jun 28, 2024183.01184.69181.51182.56181.471,044,900
Jun 27, 2024185.37185.73180.94183.19182.10756,200
Jun 26, 2024186.40187.31185.43186.61185.50498,400
Jun 25, 2024189.96190.76185.74187.41186.30511,700
Jun 24, 2024184.98191.39184.98189.76188.63661,600
Jun 21, 2024185.51186.07182.83183.33182.24872,200
Jun 20, 2024186.69187.26185.04185.45184.35584,500
Jun 18, 2024185.71186.76184.50185.88184.77501,300
Jun 17, 2024183.34185.20182.01185.04183.94398,500
Jun 14, 2024183.18184.53182.01182.68181.59269,500
Jun 14, 20241.25 Dividend
Jun 13, 2024184.39185.57182.96185.12182.78353,200
Jun 12, 2024185.43186.01184.32184.81182.47316,200
Jun 11, 2024184.26184.53182.48184.09181.76369,200
Jun 10, 2024183.18184.51182.16184.41182.08502,400
Jun 07, 2024182.15184.76181.44183.58181.26488,200
Jun 06, 2024182.45183.81180.98183.09180.77448,200
Jun 05, 2024181.65182.87179.73182.72180.41412,400
Jun 04, 2024181.63182.87181.38182.03179.73409,100
Jun 03, 2024184.06184.06180.96182.87180.56396,500
May 31, 2024181.31183.52181.31183.49181.17912,400
May 30, 2024179.77181.84179.17181.48179.18424,700
May 29, 2024180.37180.37178.18179.16176.89433,000
May 28, 2024183.03184.23180.85180.92178.63417,200
May 24, 2024181.66183.83179.95183.77181.44394,300
May 23, 2024181.69181.69179.60180.24177.96671,900
May 22, 2024181.03182.56181.03181.30179.01375,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...