Home

Packaging Corporation of America Common Stock (PKG)

214.54
-1.10 (-0.51%)
NYSE · Last Trade: Oct 4th, 4:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Packaging Corporation of America Common Stock (PKG)

DateOpenHighLowCloseVolumeAdjusted Close
10/03/2025215.34216.95214.51214.54332,141214.54
10/02/2025214.85216.30213.04215.64569,175215.64
10/01/2025216.93218.56214.67214.85663,865214.85
9/30/2025215.55218.32215.06217.93591,793217.93
9/29/2025216.59216.59214.73216.27506,670216.27
9/26/2025213.53216.06211.52215.95577,810215.95
9/25/2025214.09215.12212.37213.14599,964213.14
9/24/2025216.78217.90213.88215.32509,971215.32
9/23/2025212.54214.91212.54213.71422,702213.71
9/22/2025212.04213.44210.17212.71464,101212.71
9/19/2025213.78213.78210.52211.281,157,983211.28
9/18/2025212.16214.66210.61213.96570,953213.96
9/17/2025213.94217.01211.84212.08577,305212.08
9/16/2025210.93212.19209.93211.47636,154211.47
9/15/2025214.53215.28211.52211.81786,382211.81
9/12/2025215.74216.85214.91215.15471,236213.90
9/11/2025212.91217.51212.52217.03620,055215.77
9/10/2025213.05215.73212.69213.05616,608211.81
9/09/2025215.95216.67212.86214.07747,981212.83
9/08/2025219.63220.14214.84215.931,008,667214.68
9/05/2025217.32220.31217.02220.25873,545218.97
9/04/2025212.54216.80211.05216.72725,387215.46
9/03/2025215.53216.84212.80212.93622,980211.69
9/02/2025214.81216.96213.61216.45687,279215.19
8/29/2025217.44219.37216.70217.96937,970216.69
8/28/2025212.30217.24211.06216.651,184,524215.39
8/27/2025210.68212.66209.41210.69624,275209.47
8/26/2025211.38212.19210.16211.621,234,305210.39
8/25/2025212.16212.55209.77212.23594,962211.00
8/22/2025211.36216.78211.28212.741,435,450211.50
8/21/2025198.91212.09198.20210.352,555,169209.13
8/20/2025198.60198.71196.91198.12563,956196.97
8/19/2025195.06198.28194.68198.25560,220197.10
8/18/2025193.32195.05192.56194.11670,938192.98
8/15/2025197.16197.16193.17193.42797,525192.30
8/14/2025198.79198.79195.27196.52410,702195.38
8/13/2025199.05200.88198.32200.79483,907199.62
8/12/2025196.77199.15196.29198.96520,614197.80
8/11/2025196.67198.21194.63196.62482,216195.48
8/08/2025195.36197.25194.50196.43440,978195.29
8/07/2025193.82195.62192.43194.86455,492193.73
8/06/2025193.12193.12191.13192.22624,544191.10
8/05/2025193.08193.93191.79193.51505,569192.39
8/04/2025191.68194.40191.46193.08576,256191.96
8/01/2025192.47192.57189.03191.41615,941190.30
7/31/2025197.42199.34193.15193.751,144,470192.62
7/30/2025202.20202.20197.93198.43945,132197.28
7/29/2025205.00205.84202.13203.06651,980201.88
7/28/2025205.59206.04203.54204.18516,656202.99
7/25/2025206.29207.75204.13206.53629,946205.33
7/24/2025206.32212.43203.96205.93893,820204.73
7/23/2025206.62207.67205.53206.32900,368205.12
7/22/2025201.69205.79201.69205.29813,823204.10
7/21/2025200.20204.63199.47201.39843,294200.22
7/18/2025202.11202.44199.10199.81913,585198.65
7/17/2025202.19203.63201.33202.24468,417201.06
7/16/2025199.98202.92198.60202.57621,496201.39
7/15/2025203.57204.17199.64199.68517,454198.52
7/14/2025204.68205.94203.27203.39459,409202.21
7/11/2025205.38206.63204.50205.90432,717204.70
7/10/2025204.56209.58203.06207.24655,326206.04
7/09/2025204.06204.46202.33204.08738,316202.89
7/08/2025201.26204.46201.24202.77731,048201.59
7/07/2025201.80202.49200.12201.27621,215200.10