Packaging Corporation of America Common Stock (PKG)

229.26
-4.02 (-1.72%)
NYSE · Last Trade: Oct 1st, 2:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026233.27233.27229.26229.26582,286229.26
9/29/2026233.37234.88231.18233.28626,402233.28
9/28/2026234.86236.91233.13234.52684,366234.52
9/25/2026239.38239.65236.52237.18481,767237.18
9/24/2026241.87241.92235.73238.11505,742238.11
9/23/2026239.73242.25238.02240.98497,686240.98
9/22/2026240.36241.35237.95238.23395,754238.23
9/21/2026237.46242.63237.46238.31720,042238.31
9/18/2026232.51235.29231.33232.771,119,656232.77
9/17/2026234.52235.73231.91235.57586,728235.57
9/16/2026232.84235.57228.84231.45517,345231.45
9/15/2026231.14231.85229.47231.21433,786231.21
9/14/2026232.54235.96232.54233.26585,150231.76
9/11/2026235.43236.17233.30234.40876,503232.89
9/10/2026227.30233.45225.32232.41983,469230.91
9/09/2026231.55233.85227.28227.28532,092225.82
9/08/2026234.69238.17231.84231.99566,153230.50
9/04/2026234.31238.06234.13237.25530,378235.72
9/03/2026235.04238.00230.05234.57533,598233.06
9/02/2026229.61236.38227.65233.54669,497232.04
9/01/2026233.80234.20228.51229.12695,510227.65
8/31/2026239.87239.87233.79233.94576,683232.44
8/28/2026245.34246.18239.88240.39421,121238.84
8/27/2026244.04245.53240.17243.69489,223242.12
8/26/2026247.90250.88245.96246.68556,088245.09
8/25/2026249.25249.39245.53246.54449,275244.96
8/24/2026253.89255.59248.04248.88561,509247.28
8/21/2026251.03253.95249.66252.79461,060251.16
8/20/2026250.07255.38247.39249.56633,507247.96
8/19/2026252.05255.50251.97252.91490,923251.28
8/18/2026254.00254.00250.25250.30361,583248.69
8/17/2026253.18254.84251.81252.97480,464251.34
8/14/2026256.66256.69253.69255.48324,340253.84
8/13/2026259.25259.98255.92257.05375,745255.40
8/12/2026259.00259.00254.91256.31427,744254.66
8/11/2026254.05258.63252.91257.43493,746255.78
8/10/2026254.09255.43251.57254.75504,728253.11
8/07/2026252.32256.94248.66256.04479,285254.39
8/06/2026255.31256.94250.05252.75505,340251.13
8/05/2026255.38258.40254.75256.01635,869254.36
8/04/2026251.07255.72249.13255.48447,519253.84
8/03/2026249.94252.22245.68251.09640,502249.47
7/31/2026248.00248.00243.26245.84472,605244.26
7/30/2026249.05253.72245.30248.63539,375247.03
7/29/2026249.49252.67246.60249.43928,599247.83
7/28/2026256.85258.81251.49253.241,132,898251.61
7/27/2026255.53256.44250.29252.371,112,156250.75
7/24/2026233.77254.49233.77254.391,424,156252.75
7/23/2026231.00234.52226.15233.901,305,616232.40
7/22/2026228.01233.14222.74228.191,514,327226.72
7/21/2026230.55231.88226.30228.21537,796226.74
7/20/2026234.77236.86227.92228.43495,310226.96
7/17/2026232.78237.72229.95233.07643,137231.57
7/16/2026229.17234.11228.06234.04547,129232.53
7/15/2026226.83230.63225.54227.86460,825226.40
7/14/2026228.25228.25223.55225.76408,483224.31
7/13/2026229.28233.63225.12225.86556,197224.41
7/10/2026225.64232.80225.64228.77597,979227.30
7/09/2026222.89228.01222.89224.49552,538223.05
7/08/2026229.92232.36223.75224.46590,317223.02
7/07/2026236.27237.33231.55232.40686,677230.91
7/06/2026236.64237.04233.22236.39549,017234.87
7/02/2026238.52239.83234.93238.20552,867236.67
7/01/2026237.62239.68236.59237.93512,975236.40