Dark

PKG
Packaging Corp of America
stock NYSE

At Close

Jul 18, 2025 3:59:54 PM EDT

199.83USD-1.192%(-2.41)913,585

199.84Bid 199.90Ask 0.06Spread

Pre-market

0.00USD-100.000%(-202.24)0

After-hours

Jul 18, 2025 4:22:30 PM EDT

199.93USD+0.050%(+0.10)3,719

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-18	202.43	202.4300	199.12000	199.83	-1.192%	913,585	0.000%
2025-07-17	202.19	203.6300	201.33000	202.24	-0.163%	468,417	-1.192%
2025-07-16	199.98	202.9200	198.60010	202.57	+1.447%	621,496	-1.353%
2025-07-15	203.57	204.1685	199.64000	199.68	-1.824%	517,464	+0.075%
2025-07-14	204.68	205.9450	203.27000	203.39	-1.219%	459,409	-1.750%
2025-07-11	205.38	206.6300	204.50000	205.90	-0.647%	432,717	-2.948%
2025-07-10	204.56	209.5800	203.06000	207.24	+1.548%	655,325	-3.576%
2025-07-09	204.06	204.4600	202.33000	204.08	+0.646%	738,316	-2.083%
2025-07-08	201.26	204.4600	201.23900	202.77	+0.745%	731,053	-1.450%
2025-07-07	201.80	202.4875	200.11500	201.27	-0.504%	621,215	-0.715%
2025-07-03	201.69	203.5799	200.70000	202.29	+0.173%	393,100	-1.216%
2025-07-02	203.11	203.6900	200.25000	201.94	-0.400%	1,033,063	-1.045%
2025-07-01	193.95	204.1795	189.88000	202.75	+7.588%	1,512,158	-1.440%
2025-06-30	189.27	189.2700	187.41920	188.45	-0.507%	734,217	+6.039%
2025-06-27	188.46	190.4750	187.41000	189.41	+0.938%	673,552	+5.501%
2025-06-26	187.79	188.3800	186.28000	187.65	+0.434%	560,620	+6.491%
2025-06-25	189.60	189.6000	186.30490	186.84	-1.357%	423,511	+6.952%
2025-06-24	190.00	191.2300	188.74000	189.41	+0.376%	634,930	+5.501%
2025-06-23	186.63	189.0550	184.76000	188.70	+0.985%	773,576	+5.898%
2025-06-20	186.73	188.1600	185.94000	186.86	+0.338%	1,141,935	+6.941%
2025-06-18	186.75	187.6950	185.77000	186.23	-0.064%	590,050	+7.303%
2025-06-17	189.09	189.2980	186.04000	186.35	-1.642%	794,511	+7.234%
2025-06-16	188.47	191.3700	185.95000	189.46	+0.477%	525,889	+5.473%
2025-06-13	190.33	191.4099	187.70000	188.56	-2.457%	524,269	+5.977%
2025-06-12	191.60	193.4800	189.94000	193.31	+0.052%	462,199	+3.373%
2025-06-11	197.10	197.1000	192.25000	193.21	-2.043%	815,174	+3.426%
2025-06-10	196.68	197.4300	196.13000	197.24	+0.331%	678,587	+1.313%
2025-06-09	196.64	198.0800	196.20000	196.59	+0.097%	811,390	+1.648%
2025-06-06	196.49	198.5250	195.55500	196.40	+0.873%	703,863	+1.746%
2025-06-05	193.98	195.7100	192.90000	194.70	+0.703%	899,323	+2.635%
2025-06-04	193.37	196.2200	193.24000	193.34	-0.381%	1,002,705	+3.357%
2025-06-03	191.92	194.2200	191.21000	194.08	+0.947%	1,219,055	+2.963%
2025-06-02	192.38	192.6500	189.18000	192.26	-0.471%	629,275	+3.937%
2025-05-30	191.81	194.0400	191.10600	193.17	+0.088%	1,062,503	+3.448%
2025-05-29	193.02	193.4100	191.84500	193.00	+0.406%	810,184	+3.539%
2025-05-28	193.82	194.6500	191.63000	192.22	-0.826%	743,178	+3.959%
2025-05-27	193.23	193.8400	191.76000	193.82	+1.636%	543,904	+3.101%
2025-05-23	190.02	191.4800	189.25000	190.70	-0.951%	594,739	+4.788%
2025-05-22	189.87	193.7100	189.13100	192.53	+0.912%	783,703	+3.792%
2025-05-21	191.70	192.6900	189.78500	190.79	-1.436%	559,865	+4.738%
2025-05-20	193.75	194.6800	192.61000	193.57	-0.447%	512,970	+3.234%
2025-05-19	192.13	194.5800	191.73000	194.44	+0.113%	681,229	+2.772%
2025-05-16	190.67	194.5800	190.00000	194.22	+1.819%	829,408	+2.888%
2025-05-15	190.70	192.2700	190.23000	190.75	-0.604%	891,346	+4.760%
2025-05-14	188.56	193.4500	185.73000	191.91	+1.653%	1,397,250	+4.127%
2025-05-13	190.00	191.0900	188.51000	188.79	-0.840%	722,088	+5.848%
2025-05-12	188.71	193.5700	187.28000	190.39	+4.944%	1,128,019	+4.958%
2025-05-09	181.68	182.7700	178.32000	181.42	-1.090%	617,068	+10.148%
2025-05-08	181.50	184.5325	180.60500	183.42	+1.900%	884,323	+8.947%
2025-05-07	181.28	182.1400	179.60000	180.00	-0.067%	551,914	+11.017%
2025-05-06	180.39	180.9050	178.30000	180.12	-0.607%	792,800	+10.943%
2025-05-05	184.79	184.7900	178.56000	181.22	-3.308%	1,046,381	+10.269%
2025-05-02	186.74	187.8000	185.29500	187.42	+2.209%	551,714	+6.621%
2025-05-01	185.02	187.2600	183.14500	183.37	-1.207%	719,156	+8.976%
2025-04-30	183.25	185.9400	180.46000	185.61	-0.199%	715,109	+7.661%
2025-04-29	185.54	187.1300	183.99000	185.98	-0.220%	740,412	+7.447%
2025-04-28	185.13	188.7200	184.20770	186.39	+0.849%	845,002	+7.211%
2025-04-25	188.21	188.4300	183.18000	184.82	-2.061%	679,946	+8.121%
2025-04-24	183.21	190.5600	183.21000	188.71	+2.177%	1,088,155	+5.893%
2025-04-23	179.54	192.1850	176.45000	184.69	-0.928%	1,694,231	+8.198%
2025-04-22	182.78	187.0100	182.78000	186.42	+2.389%	1,387,214	+7.193%
2025-04-21	185.64	185.6400	179.72000	182.07	-2.735%	868,141	+9.754%
2025-04-17	187.62	189.3200	186.50000	187.19	+0.241%	506,944	+6.752%
2025-04-16	188.34	189.2550	185.52000	186.74	-1.044%	856,406	+7.010%
2025-04-15	189.59	191.7990	188.13000	188.71	-1.018%	447,513	+5.893%
2025-04-14	192.72	193.5300	187.80000	190.65	+0.905%	649,857	+4.815%
2025-04-11	184.28	189.7599	182.21310	188.94	+1.882%	830,657	+5.764%
2025-04-10	186.47	187.2750	180.00000	185.45	-2.106%	1,100,184	+7.754%
2025-04-09	173.35	191.0150	172.71500	189.44	+7.655%	1,301,018	+5.485%
2025-04-08	185.39	185.5050	173.03000	175.97	-2.800%	1,391,973	+13.559%
2025-04-07	177.58	187.4600	173.71000	181.04	-1.298%	1,432,542	+10.379%
2025-04-04	185.05	187.2400	178.84500	183.42	-3.034%	1,554,714	+8.947%
2025-04-03	197.22	197.2200	186.50000	189.16	-6.059%	1,537,469	+5.641%
2025-04-02	197.78	202.4700	197.22880	201.36	+0.715%	680,085	-0.760%
2025-04-01	198.31	200.0950	195.64000	199.93	+0.965%	669,857	-0.050%
2025-03-31	195.14	198.8300	193.13000	198.02	+1.289%	776,902	+0.914%
2025-03-28	198.36	198.4200	194.69000	195.50	-1.397%	493,203	+2.215%
2025-03-27	198.52	201.3800	197.20000	198.27	-0.617%	505,913	+0.787%
2025-03-26	198.01	200.8500	197.98000	199.50	+0.372%	806,691	+0.165%
2025-03-25	201.87	202.0300	197.16000	198.76	-1.021%	987,207	+0.538%
2025-03-24	195.35	201.0900	195.35000	200.81	+3.292%	982,072	-0.488%
2025-03-21	195.32	195.8800	192.49000	194.41	-1.405%	1,802,884	+2.788%
2025-03-20	196.85	199.4100	196.53000	197.18	-0.660%	901,070	+1.344%
2025-03-19	197.31	199.7300	196.87000	198.49	+0.445%	795,700	+0.675%
2025-03-18	198.42	198.9200	196.64000	197.61	-0.453%	498,812	+1.123%
2025-03-17	197.58	199.7100	197.24000	198.51	+0.869%	684,291	+0.665%
2025-03-14	192.31	197.3900	190.80000	196.80	+2.484%	1,219,713	+1.540%
2025-03-13	197.80	197.8000	191.27000	192.03	-2.671%	798,886	+4.062%
2025-03-12	199.11	199.3300	196.86000	197.30	-0.076%	654,523	+1.282%
2025-03-11	199.86	199.8600	196.10000	197.45	-0.898%	858,090	+1.205%
2025-03-10	203.81	205.4580	195.36000	199.24	-3.586%	2,106,170	+0.296%
2025-03-07	203.26	208.6400	202.55000	206.65	+1.398%	756,693	-3.300%
2025-03-06	203.79	206.3050	202.54000	203.80	-0.764%	907,772	-1.948%
2025-03-05	204.03	206.4300	203.53000	205.37	+1.533%	712,970	-2.698%
2025-03-04	207.78	209.2900	201.48000	202.27	-3.410%	1,300,930	-1.206%
2025-03-03	214.13	214.5200	208.88500	209.41	-1.727%	758,157	-4.575%
2025-02-28	211.97	213.2300	210.48000	213.09	+1.110%	716,571	-6.223%
2025-02-27	213.35	214.0040	210.40000	210.75	-0.940%	560,379	-5.181%
2025-02-26	211.64	215.5000	211.25000	212.75	+0.052%	719,415	-6.073%
2025-02-25	210.37	213.0800	209.03000	212.64	+1.383%	756,483	-6.024%
2025-02-24	209.09	211.4000	208.34500	209.74	+0.875%	596,879	-4.725%
2025-02-21	209.51	210.7200	206.49000	207.92	-0.839%	1,177,084	-3.891%
2025-02-20	211.98	212.4390	206.57000	209.68	-1.239%	628,996	-4.698%
2025-02-19	210.58	213.4500	210.58000	212.31	+0.080%	486,171	-5.878%
2025-02-18	212.41	213.1100	210.91000	212.14	-0.169%	827,784	-5.803%
2025-02-14	212.44	213.9000	211.49500	212.50	+0.165%	781,250	-5.962%
2025-02-13	208.83	212.3000	206.30000	212.15	+3.645%	1,501,798	-5.807%
2025-02-12	205.09	205.9200	201.68500	204.69	-1.709%	933,000	-2.374%
2025-02-11	208.23	209.6000	207.15000	208.25	-0.559%	698,106	-4.043%
2025-02-10	210.01	210.3300	206.95000	209.42	-0.381%	689,311	-4.579%
2025-02-07	213.18	213.1800	209.09000	210.22	-0.989%	650,434	-4.942%
2025-02-06	212.15	214.1000	209.90000	212.32	+0.937%	896,632	-5.883%
2025-02-05	211.10	213.0300	209.58000	210.35	-0.138%	903,095	-5.001%
2025-02-04	212.62	212.6200	209.05000	210.64	-0.303%	949,494	-5.132%
2025-02-03	210.38	212.7800	208.22000	211.28	-0.649%	1,039,313	-5.419%
2025-01-31	212.91	215.9800	211.48000	212.66	-0.737%	1,086,006	-6.033%
2025-01-30	214.04	215.9900	212.50000	214.24	-0.409%	1,089,415	-6.726%
2025-01-29	220.10	232.5000	212.34010	215.12	-9.769%	2,487,953	-7.108%
2025-01-28	237.79	239.6650	236.73000	238.41	-0.546%	904,975	-16.182%
2025-01-27	240.54	241.9600	238.94000	239.72	-0.229%	547,114	-16.640%
2025-01-24	239.23	240.8200	237.24000	240.27	+0.431%	495,377	-16.831%
2025-01-23	240.30	240.4200	238.13000	239.24	-0.234%	784,553	-16.473%
2025-01-22	241.31	241.9650	239.16000	239.80	-0.962%	562,469	-16.668%
2025-01-21	239.35	242.6800	238.63000	242.13	+1.791%	632,583	-17.470%
2025-01-17	236.21	238.0722	234.76000	237.87	+1.084%	1,695,992	-15.992%
2025-01-16	237.94	237.9400	233.83500	235.32	+0.051%	884,464	-15.082%
2025-01-15	235.28	238.2600	233.22500	235.20	+1.096%	636,229	-15.038%
2025-01-14	231.53	233.4550	230.63000	232.65	+1.012%	741,537	-14.107%
2025-01-13	225.56	230.4600	225.56000	230.32	+0.995%	850,521	-13.238%
2025-01-10	226.83	230.0000	226.04000	228.05	-0.214%	1,088,738	-12.374%
2025-01-08	225.47	228.5800	224.70000	228.54	+1.133%	1,145,304	-12.562%
2025-01-07	227.57	228.3800	224.76000	225.98	-0.484%	1,035,210	-11.572%
2025-01-06	227.39	228.9800	225.80000	227.08	+0.531%	751,563	-12.000%
2025-01-03	224.52	226.1700	224.19000	225.88	+0.284%	504,523	-11.533%
2025-01-02	226.60	226.6000	223.85000	225.24	+0.049%	826,187	-11.281%
2024-12-31	226.01	226.5800	223.90000	225.13	+0.076%	750,221	-11.238%
2024-12-30	226.24	226.9300	222.84000	224.96	-0.938%	753,087	-11.171%
2024-12-27	227.98	229.5900	226.34000	227.09	-1.029%	881,666	-12.004%
2024-12-26	228.40	229.8500	227.99000	229.45	+0.275%	648,029	-12.909%
2024-12-24	227.95	229.1100	226.73000	228.82	+0.766%	511,848	-12.669%
2024-12-23	226.78	228.0200	225.29570	227.08	-0.395%	585,969	-12.000%
2024-12-20	226.15	228.8400	225.78000	227.98	+0.229%	1,693,532	-12.348%
2024-12-19	229.21	232.9500	226.98000	227.46	-0.768%	869,519	-12.147%
2024-12-18	236.95	238.2016	229.11000	229.22	-1.432%	981,718	-12.822%
2024-12-17	236.23	236.9200	231.93000	232.55	-1.915%	549,490	-14.070%
2024-12-16	238.92	239.3300	236.53000	237.09	-0.424%	754,164	-15.716%
2024-12-13	238.52	240.7300	236.67100	238.10	-0.414%	623,477	-16.073%
2024-12-12	238.17	240.4350	238.06000	239.09	+0.189%	339,556	-16.421%
2024-12-11	239.59	239.7700	237.22000	238.64	+0.172%	619,600	-16.263%
2024-12-10	238.80	240.0200	236.12000	238.23	-0.584%	480,058	-16.119%
2024-12-09	243.94	245.2400	237.85500	239.63	-1.330%	643,053	-16.609%
2024-12-06	245.38	245.8700	241.87500	242.86	-0.606%	600,383	-17.718%
2024-12-05	243.00	244.9800	241.41000	244.34	+0.143%	715,835	-18.216%
2024-12-04	243.27	244.9450	242.20000	243.99	-0.025%	447,032	-18.099%
2024-12-03	245.48	245.4800	242.47500	244.05	-0.306%	481,328	-18.119%
2024-12-02	248.61	248.6100	243.73000	244.80	-1.627%	630,683	-18.370%
2024-11-29	247.31	249.8800	245.57000	248.85	+0.737%	312,398	-19.699%
2024-11-27	249.11	249.8600	245.91000	247.03	-0.403%	342,187	-19.107%
2024-11-26	247.42	248.3500	244.01000	248.03	+0.303%	521,392	-19.433%
2024-11-25	247.50	250.8200	246.44000	247.28	+0.361%	770,026	-19.189%
2024-11-22	245.40	246.5400	243.86000	246.39	+0.444%	562,293	-18.897%
2024-11-21	242.55	245.6100	242.36000	245.30	+0.492%	640,470	-18.536%
2024-11-20	238.01	248.6200	236.51000	244.10	+2.430%	1,004,812	-18.136%
2024-11-19	237.15	239.2200	235.63000	238.31	+0.084%	328,037	-16.147%
2024-11-18	236.71	238.3000	235.94500	238.11	+0.975%	368,280	-16.077%
2024-11-15	235.32	236.3350	234.52500	235.81	+0.089%	551,503	-15.258%
2024-11-14	237.47	237.5999	234.53000	235.60	-1.150%	511,215	-15.183%
2024-11-13	238.83	239.9900	237.13000	238.34	-0.613%	380,488	-16.158%
2024-11-12	240.81	241.3950	239.31000	239.81	-0.696%	423,015	-16.672%
2024-11-11	241.94	243.3100	240.90000	241.49	+0.374%	354,449	-17.251%
2024-11-08	240.00	242.2500	239.50335	240.59	+0.464%	615,512	-16.942%
2024-11-07	242.36	242.5000	238.37000	239.48	-0.873%	554,582	-16.557%
2024-11-06	245.00	245.0000	239.04000	241.59	+3.861%	746,777	-17.285%
2024-11-05	230.30	232.7600	230.30000	232.61	+1.060%	416,157	-14.092%
2024-11-04	230.16	231.7100	228.66010	230.17	+0.078%	453,691	-13.182%
2024-11-01	230.96	231.8600	229.27500	229.99	+0.459%	654,642	-13.114%
2024-10-31	229.36	232.9800	228.17000	228.94	+0.061%	635,060	-12.715%
2024-10-30	226.31	229.9760	226.31000	228.80	+1.212%	492,002	-12.662%
2024-10-29	226.86	227.9400	225.62000	226.06	-0.611%	510,295	-11.603%
2024-10-28	227.12	228.5000	225.89000	227.45	+0.704%	545,700	-12.143%
2024-10-25	229.37	229.3700	225.73000	225.86	-0.725%	442,067	-11.525%
2024-10-24	228.05	229.2500	227.12500	227.51	-0.499%	723,309	-12.166%
2024-10-23	225.57	231.3000	224.21500	228.65	+5.534%	1,078,446	-12.604%
2024-10-22	218.60	218.6000	216.54000	216.66	-1.114%	691,356	-7.768%
2024-10-21	219.63	219.9500	218.06000	219.10	-0.463%	424,175	-8.795%
2024-10-18	221.77	222.1700	219.64000	220.12	-0.127%	697,320	-9.218%
2024-10-17	221.92	222.4850	219.77000	220.40	-0.600%	616,134	-9.333%
2024-10-16	220.68	222.9799	220.00500	221.73	+0.421%	364,290	-9.877%
2024-10-15	221.35	222.7600	220.16500	220.80	+0.373%	430,121	-9.497%
2024-10-14	217.55	220.0900	216.82000	219.98	+0.931%	354,918	-9.160%
2024-10-11	217.13	218.6700	217.04000	217.95	+0.781%	357,916	-8.314%
2024-10-10	215.94	216.6400	214.33000	216.26	0.000%	289,253	-7.597%
2024-10-09	215.29	217.9400	214.89000	216.26	+0.432%	471,065	-7.597%
2024-10-08	212.06	215.9600	210.84000	215.33	+0.928%	358,014	-7.198%
2024-10-07	212.90	214.1100	211.49000	213.35	-0.009%	346,392	-6.337%
2024-10-04	213.59	213.6000	211.40000	213.37	+0.656%	242,704	-6.346%
2024-10-03	212.18	213.3450	210.55000	211.98	-0.390%	287,670	-5.732%
2024-10-02	214.33	215.0250	212.55500	212.81	-1.152%	364,004	-6.099%
2024-10-01	215.20	216.5050	213.63000	215.29	-0.051%	316,926	-7.181%
2024-09-30	215.97	216.1165	213.09000	215.40	-0.139%	426,373	-7.228%
2024-09-27	214.50	216.7300	214.14000	215.70	+0.410%	343,330	-7.357%
2024-09-26	216.14	216.4300	213.72000	214.82	+0.229%	727,089	-6.978%
2024-09-25	216.12	216.1200	213.41000	214.33	-0.367%	496,922	-6.765%
2024-09-24	214.51	215.9500	214.11000	215.12	+0.289%	331,164	-7.108%
2024-09-23	213.69	215.9100	211.37000	214.50	+0.752%	385,923	-6.839%
2024-09-20	214.64	215.2400	212.11000	212.90	-1.280%	860,843	-6.139%
2024-09-19	214.44	215.9300	212.74000	215.66	+1.535%	415,204	-7.340%
2024-09-18	213.43	214.9100	211.67000	212.40	-0.375%	422,461	-5.918%
2024-09-17	214.62	216.1000	212.84390	213.20	-0.648%	389,076	-6.271%
2024-09-16	210.64	217.6900	210.15500	214.59	+2.055%	740,059	-6.878%
2024-09-13	209.22	211.9000	208.59000	210.27	+0.888%	399,546	-4.965%
2024-09-12	204.83	208.6000	203.96000	208.42	+1.802%	477,336	-4.121%
2024-09-11	204.15	204.8900	199.78000	204.73	-0.151%	566,904	-2.393%
2024-09-10	204.55	205.4400	203.24000	205.04	+0.249%	411,114	-2.541%
2024-09-09	202.12	204.7700	201.97500	204.53	+1.348%	465,869	-2.298%
2024-09-06	203.60	206.5300	201.10000	201.81	-1.064%	431,799	-0.981%
2024-09-05	205.00	205.7300	201.05000	203.98	-0.284%	534,220	-2.035%
2024-09-04	205.28	207.2500	204.27000	204.56	-0.738%	413,209	-2.312%
2024-09-03	207.68	209.4300	205.17000	206.08	-1.651%	598,741	-3.033%
2024-08-30	206.92	210.1100	206.31000	209.54	+1.398%	806,089	-4.634%
2024-08-29	205.91	206.9000	204.73000	206.65	+0.766%	330,398	-3.300%
2024-08-28	204.28	206.8400	204.19500	205.08	+0.083%	374,723	-2.560%
2024-08-27	203.74	205.1200	203.53000	204.91	+0.250%	440,349	-2.479%
2024-08-26	204.89	206.7400	203.84000	204.40	+0.289%	337,549	-2.236%
2024-08-23	202.64	204.5800	201.94500	203.81	+1.001%	292,875	-1.953%
2024-08-22	201.84	202.2199	200.27000	201.79	+0.348%	271,752	-0.971%
2024-08-21	198.19	201.1100	197.55000	201.09	+2.211%	426,215	-0.627%
2024-08-20	197.74	197.7400	196.60000	196.74	-0.137%	506,852	+1.571%
2024-08-19	196.86	198.2550	196.41000	197.01	+0.209%	407,833	+1.431%
2024-08-16	195.03	197.0400	194.49000	196.60	+0.424%	998,262	+1.643%
2024-08-15	195.85	199.3300	195.49500	195.77	+0.736%	636,029	+2.074%
2024-08-14	195.20	195.3950	193.38000	194.34	-0.021%	560,498	+2.825%
2024-08-13	194.49	195.2100	192.03000	194.38	+0.543%	352,911	+2.804%
2024-08-12	194.43	195.3600	192.91000	193.33	-0.381%	360,914	+3.362%
2024-08-09	196.24	197.5800	193.61000	194.07	-1.372%	413,126	+2.968%
2024-08-08	194.38	197.0600	193.71500	196.77	+1.732%	364,910	+1.555%
2024-08-07	198.40	198.8400	193.09000	193.42	-1.653%	493,796	+3.314%
2024-08-06	191.33	198.4800	190.01000	196.67	+2.603%	678,503	+1.607%
2024-08-05	194.35	194.3500	189.40000	191.68	-2.547%	541,116	+4.252%
2024-08-02	196.23	197.9850	193.60000	196.69	-0.662%	487,808	+1.596%
2024-08-01	200.19	201.9900	196.15000	198.00	-0.936%	614,679	+0.924%
2024-07-31	198.47	201.7400	197.07500	199.87	+1.077%	570,828	-0.020%
2024-07-30	198.08	199.8750	197.27000	197.74	-0.333%	440,038	+1.057%
2024-07-29	199.60	199.6000	197.15000	198.40	-0.302%	384,205	+0.721%
2024-07-26	195.46	199.4200	195.02500	199.00	+2.451%	732,751	+0.417%
2024-07-25	194.62	197.7400	193.61500	194.24	+0.497%	655,457	+2.878%
2024-07-24	195.02	199.0000	192.67000	193.28	+0.239%	903,467	+3.389%
2024-07-23	193.93	194.1050	191.79000	192.82	-0.321%	854,203	+3.636%
2024-07-22	191.52	194.4100	191.52000	193.44	+1.166%	588,046	+3.303%
2024-07-19	193.44	193.4400	190.96000	191.21	-0.701%	783,737	+4.508%
2024-07-18	190.26	194.4200	190.26000	192.56	+0.522%	749,512	+3.775%
2024-07-17	191.04	193.6600	191.04000	191.56	+0.304%	654,284	+4.317%
2024-07-16	186.33	191.1300	186.33000	190.98	+2.810%	395,116	+4.634%
2024-07-15	185.39	188.4600	185.39000	185.76	+0.173%	309,846	+7.574%
2024-07-12	183.80	186.6300	181.76000	185.44	+1.461%	432,843	+7.760%
2024-07-11	181.34	184.2200	180.60500	182.77	+1.725%	410,983	+9.334%
2024-07-10	177.93	179.7600	177.58000	179.67	+1.900%	425,794	+11.221%
2024-07-09	178.83	179.8700	176.07000	176.32	-1.799%	492,944	+13.334%
2024-07-08	177.88	179.6900	177.41000	179.55	+1.115%	372,069	+11.295%
2024-07-05	179.18	179.8650	176.53000	177.57	-1.119%	552,888	+12.536%
2024-07-03	178.12	180.9800	178.12000	179.58	+1.166%	359,217	+11.276%
2024-07-02	178.68	179.5800	176.11000	177.51	-1.416%	889,614	+12.574%
2024-07-01	183.33	183.5800	179.78000	180.06	-1.369%	444,588	+10.980%
2024-06-28	183.01	184.6900	181.51000	182.56	-0.344%	1,005,657	+9.460%
2024-06-27	185.37	185.7275	180.93500	183.19	-1.833%	700,485	+9.083%
2024-06-26	186.40	187.3100	185.43000	186.61	-0.427%	416,676	+7.084%
2024-06-25	189.96	190.7600	185.74000	187.41	-1.238%	448,976	+6.627%
2024-06-24	184.98	191.3900	184.98000	189.76	+3.507%	635,583	+5.307%
2024-06-21	185.51	186.0700	182.83000	183.33	-1.143%	792,283	+9.000%
2024-06-20	186.69	187.2600	185.03500	185.45	-0.231%	564,031	+7.754%
2024-06-18	185.71	186.7600	184.50000	185.88	+0.454%	486,064	+7.505%
2024-06-17	183.34	185.1960	182.01010	185.04	+1.292%	359,521	+7.993%
2024-06-14	183.18	184.5300	182.01000	182.68	-1.318%	258,293	+9.388%
2024-06-13	184.39	185.5700	182.95500	185.12	+0.168%	346,567	+7.946%
2024-06-12	185.43	186.0100	184.32000	184.81	+0.391%	309,543	+8.127%
2024-06-11	184.26	184.5300	182.48000	184.09	-0.174%	355,484	+8.550%
2024-06-10	183.18	184.5100	182.16000	184.41	+0.452%	481,909	+8.362%
2024-06-07	182.15	184.7600	181.44000	183.58	+0.268%	392,621	+8.852%
2024-06-06	182.45	183.8100	180.98000	183.09	+0.202%	436,749	+9.143%
2024-06-05	181.65	182.8700	179.73000	182.72	+0.379%	329,818	+9.364%
2024-06-04	181.63	182.8700	181.38000	182.03	-0.459%	399,783	+9.779%
2024-06-03	184.06	184.0600	180.96000	182.87	-0.338%	381,935	+9.274%
2024-05-31	181.31	183.5200	181.31000	183.49	+1.108%	882,709	+8.905%
2024-05-30	179.77	181.8400	179.16500	181.48	+1.295%	413,216	+10.111%
2024-05-29	180.37	180.3700	178.18000	179.16	-0.973%	414,080	+11.537%
2024-05-28	183.03	184.2294	180.85000	180.92	-1.551%	369,944	+10.452%
2024-05-24	181.66	183.8300	179.95000	183.77	+1.958%	383,831	+8.739%
2024-05-23	181.69	181.6900	179.60000	180.24	-0.585%	594,080	+10.869%
2024-05-22	181.03	182.5600	181.03000	181.30	-0.302%	364,377	+10.221%
2024-05-21	181.91	182.9100	179.50000	181.85	+0.160%	548,425	+9.887%
2024-05-20	183.00	184.1000	181.32000	181.56	-0.857%	465,482	+10.063%
2024-05-17	183.00	183.3100	181.95000	183.13	+0.400%	482,386	+9.119%
2024-05-16	182.01	182.7200	181.04500	182.40	+0.203%	388,214	+9.556%
2024-05-15	182.39	182.3900	181.05000	182.03	+0.215%	620,947	+9.779%
2024-05-14	182.24	182.4100	180.55000	181.64	+0.116%	569,226	+10.014%
2024-05-13	179.93	181.4500	179.41500	181.43	+1.132%	302,092	+10.142%
2024-05-10	180.71	180.7100	178.60000	179.40	-0.543%	336,114	+11.388%
2024-05-09	178.99	180.5100	178.12770	180.38	+1.031%	311,875	+10.783%
2024-05-08	178.81	179.6600	178.12000	178.54	-0.340%	397,118	+11.924%
2024-05-07	176.41	180.5750	176.41000	179.15	+1.703%	507,493	+11.543%
2024-05-06	177.48	177.9600	175.75000	176.15	-0.068%	583,660	+13.443%
2024-05-03	176.26	177.0200	174.83000	176.27	+0.530%	466,961	+13.366%
2024-05-02	175.48	176.1100	174.15000	175.34	+0.654%	471,655	+13.967%
2024-05-01	173.38	176.4600	172.37000	174.20	+0.705%	560,651	+14.713%
2024-04-30	174.99	176.5300	172.73000	172.98	-2.299%	469,460	+15.522%
2024-04-29	176.35	180.6900	176.35000	177.05	+2.430%	863,617	+12.866%
2024-04-26	172.26	173.5200	171.64500	172.85	+0.934%	463,764	+15.609%
2024-04-25	172.70	173.1100	169.79000	171.25	-1.535%	539,063	+16.689%
2024-04-24	171.99	174.9100	171.02000	173.92	+1.779%	857,990	+14.898%
2024-04-23	169.70	173.8400	169.00000	170.88	-4.691%	1,427,935	+16.942%
2024-04-22	179.64	180.4900	176.19000	179.29	-0.334%	642,151	+11.456%
2024-04-19	177.91	180.9100	177.68500	179.89	+0.920%	2,454,510	+11.085%
2024-04-18	179.41	179.4100	177.31500	178.25	-0.146%	526,210	+12.107%
2024-04-17	180.90	182.1500	178.30000	178.51	-0.596%	621,889	+11.943%
2024-04-16	180.26	181.1450	178.53000	179.58	-0.432%	619,291	+11.276%
2024-04-15	185.98	187.9900	180.16500	180.36	-1.010%	583,023	+10.795%
2024-04-12	179.47	184.0000	178.42000	182.20	-2.190%	516,105	+9.676%
2024-04-11	187.83	188.1000	186.25000	186.28	-0.820%	432,929	+7.274%
2024-04-10	188.44	189.0250	186.14500	187.82	-1.074%	429,635	+6.394%
2024-04-09	191.03	191.2700	187.93500	189.86	-0.446%	453,252	+5.251%
2024-04-08	189.27	190.7400	187.74000	190.71	+1.620%	680,395	+4.782%
2024-04-05	187.92	188.9650	186.88000	187.67	+0.005%	388,436	+6.479%
2024-04-04	189.99	190.5000	186.81000	187.66	-0.541%	391,495	+6.485%
2024-04-03	187.39	189.2400	187.39000	188.68	+0.629%	411,684	+5.909%
2024-04-02	188.26	188.2850	186.27500	187.50	-0.662%	377,774	+6.576%
2024-04-01	189.48	190.0650	188.11000	188.75	-0.543%	389,894	+5.870%
2024-03-28	189.13	190.6050	188.67000	189.78	+0.445%	504,281	+5.296%
2024-03-27	187.02	189.0200	186.97500	188.94	+1.108%	484,136	+5.764%
2024-03-26	187.32	189.3200	186.81000	186.87	-0.235%	597,937	+6.935%
2024-03-25	184.65	187.6600	184.36000	187.31	+1.402%	510,756	+6.684%
2024-03-22	185.85	186.1300	184.43000	184.72	-0.157%	578,432	+8.180%
2024-03-21	184.99	186.5399	183.76000	185.01	+0.429%	682,340	+8.010%
2024-03-20	183.30	185.1100	182.52000	184.22	+0.535%	545,269	+8.474%
2024-03-19	181.45	184.9100	181.45000	183.24	+1.249%	924,493	+9.054%
2024-03-18	182.38	182.9400	180.54100	180.98	-1.055%	526,301	+10.416%
2024-03-15	182.27	184.7000	182.23000	182.91	-0.055%	2,085,040	+9.250%
2024-03-14	183.16	183.7300	181.89000	183.01	-0.765%	505,069	+9.191%
2024-03-13	187.50	187.8600	183.71000	184.42	-1.232%	621,098	+8.356%
2024-03-12	187.54	188.3800	185.50000	186.72	-0.512%	390,025	+7.021%
2024-03-11	185.52	188.1300	183.64500	187.68	+0.860%	544,117	+6.474%
2024-03-08	185.41	186.7600	184.48980	186.08	+0.676%	461,204	+7.389%
2024-03-07	184.72	185.4100	183.34000	184.83	+0.813%	776,524	+8.116%
2024-03-06	185.42	185.5009	181.88000	183.34	-0.618%	857,019	+8.994%
2024-03-05	184.79	186.0500	183.73000	184.48	-0.512%	597,843	+8.321%
2024-03-04	183.78	188.6100	182.31000	185.43	+2.908%	973,912	+7.766%
2024-03-01	180.47	182.9800	179.41000	180.19	-0.552%	498,930	+10.900%
2024-02-29	178.00	183.9500	178.00000	181.19	+2.739%	1,822,192	+10.288%
2024-02-28	174.02	176.4200	173.41000	176.36	+0.904%	411,207	+13.308%
2024-02-27	174.70	175.1000	173.54000	174.78	+0.402%	346,652	+14.332%
2024-02-26	175.30	175.3000	173.09000	174.08	-0.758%	445,803	+14.792%
2024-02-23	173.42	175.8400	173.42000	175.41	+1.276%	644,816	+13.922%
2024-02-22	171.61	174.1450	171.41000	173.20	+0.968%	801,947	+15.375%
2024-02-21	169.52	171.6500	169.49500	171.54	+1.138%	688,417	+16.492%
2024-02-20	167.93	172.2700	167.60000	169.61	+0.970%	733,638	+17.817%
2024-02-16	166.02	168.6800	166.02000	167.98	+0.647%	623,833	+18.961%
2024-02-15	165.49	167.3700	165.20000	166.90	+0.907%	438,192	+19.730%
2024-02-14	165.22	166.2430	164.20000	165.40	+0.346%	493,870	+20.816%
2024-02-13	166.56	167.3100	163.67640	164.83	-2.009%	517,397	+21.234%
2024-02-12	168.76	169.7200	168.05500	168.21	-0.071%	286,971	+18.798%
2024-02-09	166.75	168.3900	166.20000	168.33	+0.875%	474,501	+18.713%
2024-02-08	165.94	167.4300	164.59100	166.87	+0.944%	532,068	+19.752%
2024-02-07	164.56	165.6200	163.29000	165.31	+1.399%	589,368	+20.882%
2024-02-06	162.41	163.7600	161.55000	163.03	+0.277%	689,531	+22.573%
2024-02-05	160.26	163.1700	159.57000	162.58	+0.750%	801,118	+22.912%
2024-02-02	161.87	162.9500	160.23000	161.37	-1.085%	805,509	+23.833%
2024-02-01	166.63	167.0000	162.71000	163.14	-1.652%	1,055,092	+22.490%
2024-01-31	169.42	169.8400	164.80000	165.88	-1.887%	1,862,874	+20.467%
2024-01-30	169.15	170.4050	167.89500	169.07	-0.371%	619,199	+18.194%
2024-01-29	171.12	171.2168	168.86000	169.70	-1.314%	790,499	+17.755%
2024-01-26	172.60	173.5000	171.07000	171.96	+0.163%	700,909	+16.207%

document.getElementById("Q8V2bK").onerror = function(){this.style.display='none';}; .dark-mode .lf6D5p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lf6D5p{ color: #333333; background-color: white; border: 2px solid #333333; }PKGPackaging Corp of Americastock NYSE

PKG
Packaging Corp of America
stock NYSE