Canada markets close in 2 hours 36 minutes

Packaging Corporation of America (PKG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
145.67+2.35 (+1.64%)
As of 01:24PM EDT. Market open.
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2022143.00145.71142.90145.67145.67162,670
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 14, 20221.25 Dividend
Jun 13, 2022148.67149.01142.96143.67142.42696,600
Jun 10, 2022153.68153.68151.16151.50150.18585,200
Jun 09, 2022157.87158.98156.03156.16154.80525,500
Jun 08, 2022161.18162.93158.70159.62158.23497,200
Jun 07, 2022159.65162.67159.19162.30160.89530,200
Jun 06, 2022160.08161.21158.88160.84159.44547,400
Jun 03, 2022158.81160.17158.41159.12157.74327,200
Jun 02, 2022158.62159.90155.90159.69158.30602,800
Jun 01, 2022157.02158.19153.90157.47156.10621,800
May 31, 2022158.48159.23156.39157.28155.911,292,200
May 27, 2022157.61159.98156.60159.90158.51689,700
May 26, 2022154.40157.28154.40156.41155.05501,700
May 25, 2022151.10154.55151.10153.34152.01574,800
May 24, 2022152.61153.03147.90151.72150.40554,500
May 23, 2022150.54153.56150.22152.94151.61537,300
May 20, 2022152.06152.27146.84149.06147.76874,100
May 19, 2022150.55152.28148.23150.49149.18871,700
May 18, 2022157.62157.62150.47151.02149.71780,800
May 17, 2022157.98159.62156.57158.74157.36539,100
May 16, 2022155.71156.11153.82155.54154.19743,900
May 13, 2022157.45159.68154.60155.40154.05695,800
May 12, 2022159.22159.22154.56156.51155.15642,400
May 11, 2022159.68162.32158.58158.83157.45490,900
May 10, 2022161.89162.59156.79160.22158.83805,000
May 09, 2022161.18163.45160.26160.78159.38494,100
May 06, 2022162.27163.36160.42162.47161.06483,700
May 05, 2022164.00165.47161.55163.05161.63481,900
May 04, 2022162.18165.72161.97165.61164.17559,400
May 03, 2022160.73162.89160.31161.69160.28783,200
May 02, 2022162.19162.32158.11160.07158.68612,600
Apr 29, 2022163.28163.82160.42161.17159.77636,700
Apr 28, 2022162.40163.34160.01162.85161.43565,200
Apr 27, 2022160.75163.64159.15161.65160.24586,400
Apr 26, 2022161.62164.87159.10159.44158.05750,000
Apr 25, 2022160.47163.10158.65162.29160.88662,600
Apr 22, 2022165.24165.51161.11161.18159.78453,300
Apr 21, 2022167.27168.50165.93166.03164.59466,700
Apr 20, 2022165.00167.79164.98166.97165.52690,400
Apr 19, 2022161.39164.34160.95163.94162.51642,200
Apr 18, 2022162.81164.32160.05160.79159.39670,900
Apr 14, 2022160.25164.27159.90163.02161.60604,000
Apr 13, 2022157.13159.97157.13159.59158.20599,200
Apr 12, 2022154.91157.99154.56156.97155.60517,800
Apr 11, 2022154.09156.92154.09154.91153.56411,000
Apr 08, 2022152.35153.91151.49153.34152.01485,000
Apr 07, 2022152.04152.75150.07151.30149.981,042,900
Apr 06, 2022153.12153.60150.25152.45151.12623,300
Apr 05, 2022154.69155.62153.44154.08152.74396,300
Apr 04, 2022154.90155.62152.87155.16153.81752,900
Apr 01, 2022157.27157.27154.41155.76154.40621,500
Mar 31, 2022156.41158.09156.11156.11154.75541,500
Mar 30, 2022156.39158.47156.08156.87155.51473,300
Mar 29, 2022156.58156.62154.58156.39155.03480,500
Mar 28, 2022156.20156.20154.30155.18153.83390,300
Mar 25, 2022153.55156.13152.21156.13154.77441,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...