Skip to main content

Packaging Corp of America (NY: PKG )

182.68 -1.19 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 183.18 184.53 182.01 182.68 269,608 -1.19(-0.65%)
Jun 13, 2024 183.15 184.32 181.72 183.87 355,612 +0.31(+0.17%)
Jun 12, 2024 184.18 184.75 183.07 183.56 318,350 +0.72(+0.39%)
Jun 11, 2024 183.02 183.28 181.25 182.85 371,739 -0.32(-0.17%)
Jun 10, 2024 181.94 183.26 180.93 183.16 505,834 +0.82(+0.45%)
Jun 07, 2024 180.92 183.51 180.22 182.34 491,563 +0.49(+0.27%)
Jun 06, 2024 181.22 182.57 179.76 181.85 451,283 +0.37(+0.20%)
Jun 05, 2024 180.42 181.63 178.52 181.49 415,244 +0.69(+0.38%)
Jun 04, 2024 180.40 181.63 180.16 180.80 411,863 -0.83(-0.46%)
Jun 03, 2024 182.82 182.82 179.74 181.63 399,210 -0.62(-0.34%)
May 31, 2024 180.09 182.28 180.09 182.25 918,564 +2.00(+1.11%)
May 30, 2024 178.56 180.61 177.96 180.25 427,617 +2.31(+1.30%)
May 29, 2024 179.15 179.15 176.98 177.95 435,935 -1.75(-0.97%)
May 28, 2024 181.79 182.99 179.63 179.70 420,062 -2.83(-1.55%)
May 24, 2024 180.43 182.59 178.74 182.53 397,019 +3.51(+1.96%)
May 23, 2024 180.46 180.46 178.39 179.02 676,484 -1.05(-0.58%)
May 22, 2024 179.81 181.33 179.81 180.08 378,019 -0.55(-0.30%)
May 21, 2024 180.68 181.68 178.29 180.62 564,745 +0.29(+0.16%)
May 20, 2024 181.76 182.86 180.10 180.33 475,424 -1.56(-0.86%)
May 17, 2024 181.76 182.07 180.72 181.89 497,106 +0.72(+0.40%)
May 16, 2024 180.78 181.49 179.82 181.17 398,382 +0.37(+0.20%)
May 15, 2024 181.16 181.16 179.83 180.80 666,626 +0.39(+0.22%)
May 14, 2024 181.01 181.18 179.33 180.41 658,368 +0.21(+0.12%)
May 13, 2024 178.72 180.22 178.20 180.21 310,744 +2.02(+1.13%)
May 10, 2024 179.49 179.49 177.39 178.19 349,935 -0.97(-0.54%)
May 09, 2024 177.78 179.29 176.93 179.16 315,112 +1.83(+1.03%)
May 08, 2024 177.60 178.45 176.92 177.33 420,183 -0.61(-0.34%)
May 07, 2024 175.22 179.36 175.22 177.94 574,573 +2.98(+1.70%)
May 06, 2024 176.28 176.76 174.56 174.96 674,589 -0.12(-0.07%)
May 03, 2024 175.07 175.82 173.65 175.08 478,476 +0.92(+0.53%)
May 02, 2024 174.29 174.92 172.97 174.16 484,645 +1.13(+0.65%)
May 01, 2024 172.21 175.27 171.21 173.02 574,490 +1.21(+0.71%)
Apr 30, 2024 173.81 175.34 171.56 171.81 543,306 -4.04(-2.30%)
Apr 29, 2024 175.16 179.47 175.16 175.85 917,105 +4.17(+2.43%)
Apr 26, 2024 171.10 172.35 170.49 171.68 500,675 +1.59(+0.93%)
Apr 25, 2024 171.53 171.94 168.64 170.09 545,514 -2.65(-1.54%)
Apr 24, 2024 170.83 173.73 169.87 172.75 876,970 +3.02(+1.78%)
Apr 23, 2024 168.55 172.67 167.86 169.73 1,446,614 -8.35(-4.69%)
Apr 22, 2024 178.43 179.27 175.00 178.08 693,830 -0.60(-0.33%)
Apr 19, 2024 176.71 179.69 176.49 178.68 2,546,378 +1.63(+0.92%)
Apr 18, 2024 178.20 178.20 176.12 177.05 536,520 -0.26(-0.15%)
Apr 17, 2024 179.68 180.92 177.10 177.31 645,435 -1.06(-0.60%)
Apr 16, 2024 179.04 179.92 177.32 178.37 667,779 -0.78(-0.43%)
Apr 15, 2024 184.72 186.72 178.95 179.14 609,736 -1.83(-1.01%)
Apr 12, 2024 178.26 182.76 177.22 180.97 519,613 -4.05(-2.19%)
Apr 11, 2024 186.56 186.83 184.99 185.02 435,872 -1.53(-0.82%)
Apr 10, 2024 187.17 187.75 184.89 186.55 432,555 -2.03(-1.07%)
Apr 09, 2024 189.74 189.98 186.67 188.58 456,333 -0.84(-0.45%)
Apr 08, 2024 187.99 189.45 186.47 189.42 685,020 +3.02(+1.62%)
Apr 05, 2024 186.65 187.69 185.62 186.40 391,076 +0.01(+0.01%)
Apr 04, 2024 188.71 189.21 185.55 186.39 394,156 -1.01(-0.54%)
Apr 03, 2024 186.12 187.96 186.12 187.41 414,482 +1.17(+0.63%)
Apr 02, 2024 186.99 187.01 185.02 186.23 380,342 -1.24(-0.66%)
Apr 01, 2024 188.20 188.78 186.84 187.47 392,544 -1.02(-0.54%)
Mar 28, 2024 187.85 189.32 187.40 188.50 507,709 +0.84(+0.44%)
Mar 27, 2024 185.76 187.74 185.71 187.66 487,427 +2.06(+1.11%)
Mar 26, 2024 186.06 188.04 185.55 185.61 602,001 -0.44(-0.23%)
Mar 25, 2024 183.40 186.39 183.12 186.04 514,229 +2.57(+1.40%)
Mar 22, 2024 184.59 184.87 183.19 183.47 582,364 -0.29(-0.16%)
Mar 21, 2024 183.74 185.28 182.52 183.76 686,979 +0.78(+0.43%)
Mar 20, 2024 182.06 183.86 181.29 182.98 548,975 +0.97(+0.53%)
Mar 19, 2024 180.22 183.66 180.22 182.00 930,777 +2.24(+1.25%)
Mar 18, 2024 181.15 181.71 179.32 179.76 529,897 -1.92(-1.06%)
Mar 15, 2024 181.04 183.45 181.00 181.68 2,099,215 -0.10(-0.05%)
Mar 14, 2024 181.92 182.49 180.66 181.77 508,503 -1.40(-0.76%)
Mar 13, 2024 186.23 186.59 182.47 183.18 625,220 -2.28(-1.23%)
Mar 12, 2024 186.27 187.11 184.25 185.46 392,676 -0.95(-0.51%)
Mar 11, 2024 184.27 186.86 182.41 186.41 547,817 +1.59(+0.86%)
Mar 08, 2024 184.16 185.50 183.24 184.82 464,339 +1.24(+0.68%)
Mar 07, 2024 183.47 184.16 183.47 183.58 781,803 +1.48(+0.81%)
Mar 06, 2024 184.17 184.25 180.65 182.10 862,845 -1.13(-0.62%)
Mar 05, 2024 183.54 184.79 182.49 183.23 601,907 -0.94(-0.51%)
Mar 04, 2024 182.54 187.34 181.08 184.18 980,532 +5.20(+2.91%)
Mar 01, 2024 179.25 181.74 178.20 178.97 502,321 -0.99(-0.55%)
Feb 29, 2024 176.80 182.71 176.80 179.97 1,834,579 +4.80(+2.74%)
Feb 28, 2024 172.84 175.23 172.24 175.17 414,002 +1.57(+0.90%)
Feb 27, 2024 173.52 173.92 172.37 173.60 349,008 +0.69(+0.40%)
Feb 26, 2024 174.12 174.12 171.92 172.91 448,833 -1.32(-0.76%)
Feb 23, 2024 172.25 174.65 172.25 174.23 649,200 +2.20(+1.28%)
Feb 22, 2024 170.45 172.97 170.25 172.03 807,384 +1.65(+0.97%)
Feb 21, 2024 168.38 170.49 168.35 170.38 693,097 +1.92(+1.14%)
Feb 20, 2024 166.80 171.11 166.47 168.47 738,625 +1.62(+0.97%)
Feb 16, 2024 164.90 167.54 164.90 166.85 628,074 +1.07(+0.65%)
Feb 15, 2024 164.37 166.24 164.09 165.77 441,024 +1.49(+0.91%)
Feb 14, 2024 164.10 165.12 163.09 164.28 497,227 +0.57(+0.35%)
Feb 13, 2024 165.44 166.18 162.57 163.72 520,914 -3.36(-2.01%)
Feb 12, 2024 167.62 168.57 166.92 167.07 288,921 -0.12(-0.07%)
Feb 09, 2024 165.62 167.25 165.08 167.19 477,726 +1.45(+0.87%)
Feb 08, 2024 164.82 166.30 163.48 165.74 535,686 +1.55(+0.94%)
Feb 07, 2024 163.45 164.50 162.19 164.19 593,374 +2.26(+1.40%)
Feb 06, 2024 161.31 162.65 160.46 161.93 694,218 +0.45(+0.28%)
Feb 05, 2024 159.18 162.07 158.49 161.48 806,564 +1.20(+0.75%)
Feb 02, 2024 160.78 161.85 159.15 160.28 810,985 -1.76(-1.08%)
Feb 01, 2024 165.50 165.87 161.61 162.04 1,062,264 -2.72(-1.65%)
Jan 31, 2024 168.28 168.69 163.69 164.76 1,875,535 -3.17(-1.89%)
Jan 30, 2024 168.01 169.25 166.76 167.93 623,408 -0.63(-0.37%)
Jan 29, 2024 169.97 170.06 167.72 168.55 795,873 -2.25(-1.31%)
Jan 26, 2024 171.44 172.33 169.91 170.80 705,674 +0.28(+0.16%)
Jan 25, 2024 171.31 175.77 169.84 170.52 1,518,778 +6.62(+4.04%)
Jan 24, 2024 166.17 166.82 163.69 163.90 865,437 -1.47(-0.89%)
Jan 23, 2024 165.38 165.97 163.91 165.37 678,726 +1.24(+0.76%)
Jan 22, 2024 162.63 164.19 161.76 164.12 543,515 +0.85(+0.52%)
Jan 19, 2024 163.31 163.92 161.64 163.27 512,475 +0.08(+0.05%)
Jan 18, 2024 163.05 163.69 161.22 163.19 716,201 +0.03(+0.02%)
Jan 17, 2024 162.68 164.11 161.84 163.16 451,578 -0.81(-0.50%)
Jan 16, 2024 164.12 164.34 162.57 163.97 602,830 -1.06(-0.64%)
Jan 12, 2024 166.19 166.20 163.90 165.04 384,789 -0.30(-0.18%)
Jan 11, 2024 165.37 166.19 163.39 165.34 628,903 +0.51(+0.31%)
Jan 10, 2024 165.53 166.56 164.13 164.83 538,507 -1.18(-0.71%)
Jan 09, 2024 166.72 167.06 164.55 166.01 521,713 -1.48(-0.88%)
Jan 08, 2024 166.74 167.87 165.95 167.49 769,935 +0.87(+0.52%)
Jan 05, 2024 164.20 166.97 163.39 166.62 1,017,927 +2.07(+1.26%)
Jan 04, 2024 162.72 164.97 162.65 164.55 791,985 +2.01(+1.23%)
Jan 03, 2024 161.79 163.42 160.84 162.54 827,349 -0.24(-0.15%)
Jan 02, 2024 161.85 163.84 161.79 162.78 826,491 +0.97(+0.60%)
Dec 29, 2023 161.91 163.05 161.38 161.81 567,902 -0.42(-0.26%)
Dec 28, 2023 164.00 164.06 161.95 162.23 515,206 -1.67(-1.02%)
Dec 27, 2023 163.02 163.93 162.61 163.90 445,809 +1.01(+0.62%)
Dec 26, 2023 162.53 163.41 162.41 162.88 375,634 +0.31(+0.19%)
Dec 22, 2023 162.47 163.17 161.77 162.57 368,443 +0.44(+0.27%)
Dec 21, 2023 162.46 162.77 161.00 162.14 383,216 +0.70(+0.43%)
Dec 20, 2023 162.85 163.87 161.32 161.44 474,615 -1.88(-1.15%)
Dec 19, 2023 163.81 164.56 163.13 163.32 401,498 +0.22(+0.13%)
Dec 18, 2023 164.38 164.84 162.89 163.10 565,773 -0.55(-0.33%)
Dec 15, 2023 164.25 165.63 162.53 163.65 1,223,804 -1.33(-0.81%)
Dec 14, 2023 164.74 166.18 163.89 164.98 661,685 +1.56(+0.95%)
Dec 13, 2023 159.28 163.91 158.40 163.42 936,243 +3.97(+2.49%)
Dec 12, 2023 162.47 162.56 158.96 159.45 478,739 -3.41(-2.09%)
Dec 11, 2023 161.41 163.09 161.11 162.86 625,899 +1.30(+0.81%)
Dec 08, 2023 161.51 162.81 161.09 161.56 514,428 -0.43(-0.27%)
Dec 07, 2023 161.96 162.41 160.45 161.99 815,743 +0.11(+0.07%)
Dec 06, 2023 163.18 164.28 161.42 161.88 724,454 -1.06(-0.65%)
Dec 05, 2023 165.07 165.60 161.97 162.95 876,947 -3.02(-1.82%)
Dec 04, 2023 165.62 166.95 165.11 165.96 769,798 -1.34(-0.80%)
Dec 01, 2023 165.15 169.18 165.04 167.31 1,043,366 +1.68(+1.01%)
Nov 30, 2023 161.75 166.66 160.93 165.63 1,879,767 +6.07(+3.81%)
Nov 29, 2023 155.99 161.06 155.83 159.56 896,111 +3.66(+2.35%)
Nov 28, 2023 157.22 157.84 154.65 155.90 754,520 -0.55(-0.35%)
Nov 27, 2023 152.01 160.64 151.40 156.45 1,583,319 +3.52(+2.30%)
Nov 24, 2023 153.15 154.19 152.44 152.93 168,947 +0.91(+0.60%)
Nov 22, 2023 151.63 152.42 150.82 152.03 344,891 +0.70(+0.46%)
Nov 21, 2023 150.99 151.69 149.59 151.32 525,729 +0.41(+0.27%)
Nov 20, 2023 152.54 152.54 146.40 150.91 1,024,792 -2.20(-1.44%)
Nov 17, 2023 154.09 154.49 152.94 153.11 423,982 -0.18(-0.12%)
Nov 16, 2023 155.56 156.87 152.19 153.29 513,683 -2.87(-1.84%)
Nov 15, 2023 155.86 156.99 155.75 156.16 474,732 +0.51(+0.33%)
Nov 14, 2023 152.50 156.29 152.10 155.64 688,692 +4.35(+2.87%)
Nov 13, 2023 152.97 153.43 150.63 151.29 574,673 -2.13(-1.39%)
Nov 10, 2023 152.95 154.43 151.77 153.43 504,016 -0.06(-0.04%)
Nov 09, 2023 154.89 154.89 153.15 153.48 515,510 -0.43(-0.28%)
Nov 08, 2023 154.69 155.06 153.12 153.92 461,535 -0.50(-0.33%)
Nov 07, 2023 154.07 155.21 153.85 154.42 666,114 -0.62(-0.40%)
Nov 06, 2023 155.75 155.87 154.41 155.04 785,627 -0.99(-0.63%)
Nov 03, 2023 154.62 156.92 154.31 156.03 456,227 +2.81(+1.83%)
Nov 02, 2023 152.29 153.67 152.14 153.22 637,105 +1.79(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.