Canada markets closed

Packaging Corporation of America (PKG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
135.58-2.24 (-1.63%)
At close: 04:04PM EST
136.16 +0.58 (+0.43%)
After hours: 05:34PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022136.74136.90135.12135.58135.58510,593
Dec 02, 2022135.27138.60134.66137.82137.82814,200
Dec 01, 2022136.61136.97134.78136.16136.16676,000
Nov 30, 2022132.35136.63131.83135.89135.891,396,900
Nov 29, 2022130.19133.31130.19132.69132.69837,200
Nov 28, 2022131.94132.01129.81130.10130.10507,700
Nov 25, 2022133.04133.71132.62132.97132.97232,100
Nov 23, 2022133.85134.55132.43133.35133.35303,400
Nov 22, 2022132.24133.58131.79133.32133.32513,400
Nov 21, 2022128.38131.98127.69131.34131.34776,100
Nov 18, 2022131.07131.58128.71129.04129.04928,100
Nov 17, 2022128.43129.67127.19129.48129.48664,200
Nov 16, 2022129.97130.63129.23129.87129.87758,500
Nov 15, 2022131.67132.87129.35130.18130.18786,400
Nov 14, 2022129.25132.06128.68129.75129.75850,400
Nov 11, 2022126.00130.25124.93129.47129.47764,700
Nov 10, 2022123.97125.12121.97125.08125.081,397,300
Nov 09, 2022120.99121.32119.44120.01120.01791,500
Nov 08, 2022123.14123.58121.15121.61121.611,154,100
Nov 07, 2022125.16125.17122.20122.61122.61768,000
Nov 04, 2022123.62125.37122.44124.50124.50990,000
Nov 03, 2022118.23122.01117.95121.23121.231,012,700
Nov 02, 2022119.81122.29118.02118.54118.54881,500
Nov 01, 2022121.76122.41118.94120.59120.59831,500
Oct 31, 2022119.86121.22118.41120.21120.21863,000
Oct 28, 2022118.83121.16118.23120.70120.70858,500
Oct 27, 2022116.56121.66116.37119.25119.251,262,500
Oct 26, 2022115.80119.24114.77116.36116.361,024,200
Oct 25, 2022114.51117.72112.00115.93115.93782,200
Oct 24, 2022117.45117.99116.27116.28116.28684,000
Oct 21, 2022113.25117.21112.97116.94116.94617,400
Oct 20, 2022114.40115.73112.52112.87112.87448,700
Oct 19, 2022116.23116.39113.68114.40114.40347,900
Oct 18, 2022115.70117.78115.70116.70116.70734,200
Oct 17, 2022115.92116.95115.02115.94115.94547,500
Oct 14, 2022116.66116.96113.62113.71113.71554,300
Oct 13, 2022111.68116.62110.56115.79115.79449,900
Oct 12, 2022115.08115.08113.49113.52113.52579,600
Oct 11, 2022113.14115.93112.25114.42114.42505,600
Oct 10, 2022114.81115.20113.34114.15114.15478,100
Oct 07, 2022114.58114.71112.84113.71113.71583,700
Oct 06, 2022116.14117.74115.53115.92115.92785,900
Oct 05, 2022116.27118.62115.40117.39117.39668,200
Oct 04, 2022117.06118.43116.54118.14118.14597,100
Oct 03, 2022114.06116.12112.62115.00115.00843,100
Sept 30, 2022113.43115.36111.95112.29112.291,133,400
Sept 30, 20221.25 Dividend
Sept 29, 2022113.80114.59111.98114.22112.97877,800
Sept 28, 2022114.60116.37114.24115.81114.54923,100
Sept 27, 2022114.53115.45111.73113.29112.05690,900
Sept 26, 2022113.66114.78110.73112.92111.68964,200
Sept 23, 2022114.10114.80112.46113.97112.72812,900
Sept 22, 2022118.01118.19115.75115.88114.61537,700
Sept 21, 2022120.17122.60118.05118.10116.81767,900
Sept 20, 2022122.14122.14117.76119.41118.10958,400
Sept 19, 2022118.76124.15118.40124.10122.741,215,200
Sept 16, 2022125.30125.33116.60118.07116.782,643,600
Sept 15, 2022132.00134.30131.75132.68131.23648,200
Sept 14, 2022137.62138.00131.54132.07130.62879,100
Sept 13, 2022139.36140.03137.44137.78136.27613,900
Sept 12, 2022140.67143.25140.65142.08140.53397,200
Sept 09, 2022140.09140.40139.08139.58138.05580,300
Sept 08, 2022137.85139.60136.41139.51137.98747,900
Sept 07, 2022136.36139.45136.36139.20137.68516,100
Sept 06, 2022136.42137.63135.57136.18134.69749,800
Sept 02, 2022137.99139.11135.50136.11134.62637,200
Sept 01, 2022136.28136.77135.08136.48134.99797,300
Aug 31, 2022139.13139.39136.88136.92135.421,149,000
Aug 30, 2022138.22139.76136.55139.15137.63639,000
Aug 29, 2022137.94138.98136.86137.87136.36369,900
Aug 26, 2022143.76143.76138.77138.94137.42354,800
Aug 25, 2022140.52143.59140.34143.56141.99376,800
Aug 24, 2022140.78141.15139.26139.96138.43511,800
Aug 23, 2022140.59142.09140.59141.13139.59386,300
Aug 22, 2022141.04141.07139.28140.41138.87427,100
Aug 19, 2022144.52145.15142.65143.17141.60590,400
Aug 18, 2022144.18145.48143.06145.14143.55440,800
Aug 17, 2022143.99145.22143.46144.49142.91408,400
Aug 16, 2022143.00146.26142.85145.76144.16419,400
Aug 15, 2022142.85143.60142.01143.32141.75357,400
Aug 12, 2022142.94144.09141.98143.92142.34369,200
Aug 11, 2022141.53142.73140.35142.06140.51516,500
Aug 10, 2022141.35142.58140.91141.18139.63458,400
Aug 09, 2022137.85138.96137.38138.94137.42608,600
Aug 08, 2022136.69139.00135.85137.97136.46591,500
Aug 05, 2022136.88137.82133.79135.22133.74999,200
Aug 04, 2022138.50139.43137.43137.74136.23956,600
Aug 03, 2022139.38140.04137.21139.15137.63523,100
Aug 02, 2022138.37138.76136.96138.11136.60939,800
Aug 01, 2022139.75140.84138.35138.84137.32874,900
Jul 29, 2022141.01141.45139.43140.61139.071,341,900
Jul 28, 2022140.37141.57138.34140.16138.63593,900
Jul 27, 2022136.99139.68136.35139.33137.81720,900
Jul 26, 2022141.34141.86134.27136.93135.431,101,000
Jul 25, 2022141.92144.28141.22143.91142.341,014,800
Jul 22, 2022142.48143.03141.34141.60140.05466,800
Jul 21, 2022138.81141.95138.33141.87140.32580,200
Jul 20, 2022137.94139.33137.23139.03137.51398,800
Jul 19, 2022135.62138.93135.27138.28136.77452,800
Jul 18, 2022136.73137.16133.80134.29132.82710,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...