PKG Historical Prices | Packaging Corporation of Americ Stock

Dow

1.35% Nasdaq

1.12%

Packaging Corporation of America (PKG)

-NYSE

49.40 Jun 19, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	49.65	49.85	49.26	49.40	1,059,800	49.40
Jun 18, 2013	49.64	49.98	49.30	49.52	1,192,900	49.52
Jun 17, 2013	49.42	49.86	49.23	49.47	726,100	49.47
Jun 14, 2013	48.97	49.21	48.77	49.05	425,300	49.05
Jun 13, 2013	48.28	49.09	48.14	48.92	604,200	48.92
Jun 12, 2013	48.92	48.92	47.88	48.03	579,100	48.03
Jun 12, 2013	0.40 Dividend
Jun 11, 2013	48.52	49.48	48.30	48.92	777,000	48.52
Jun 10, 2013	49.32	49.45	48.66	49.20	810,900	48.80
Jun 7, 2013	49.23	49.44	48.81	49.10	745,900	48.70
Jun 6, 2013	48.01	49.02	47.99	49.02	534,500	48.62
Jun 5, 2013	48.61	48.75	47.90	48.13	673,500	47.74
Jun 4, 2013	49.00	49.27	48.39	48.77	659,700	48.37
Jun 3, 2013	48.95	49.09	47.50	48.88	1,196,500	48.48
May 31, 2013	49.37	49.79	48.99	49.00	458,500	48.60
May 30, 2013	49.74	50.02	49.30	49.56	415,700	49.15
May 29, 2013	49.89	49.89	49.18	49.59	404,300	49.18
May 28, 2013	50.02	50.53	49.95	50.28	685,300	49.87
May 24, 2013	49.39	49.55	48.88	49.31	797,900	48.91
May 23, 2013	49.15	50.00	48.83	49.70	885,200	49.29
May 22, 2013	50.40	50.70	49.51	49.74	681,300	49.33
May 21, 2013	50.17	50.49	50.05	50.39	857,800	49.98
May 20, 2013	49.76	50.40	49.72	50.23	704,600	49.82
May 17, 2013	49.86	50.22	49.50	49.83	472,300	49.42
May 16, 2013	50.25	50.78	49.71	49.81	1,089,400	49.40
May 15, 2013	49.86	50.60	49.54	50.08	1,243,400	49.67
May 14, 2013	49.27	49.94	49.27	49.89	973,000	49.48
May 13, 2013	48.76	49.43	48.47	49.30	619,600	48.90
May 10, 2013	49.32	49.54	48.64	48.72	908,100	48.32
May 9, 2013	49.52	50.00	49.15	49.38	862,200	48.98
May 8, 2013	49.10	49.58	48.73	49.52	885,400	49.12
May 7, 2013	48.16	49.13	48.09	49.09	1,667,500	48.69
May 6, 2013	47.81	48.04	47.58	47.98	560,600	47.59
May 3, 2013	47.20	48.02	47.20	47.65	663,500	47.26
May 2, 2013	46.65	47.54	46.38	46.84	1,711,300	46.46
May 1, 2013	47.35	47.46	46.45	46.73	1,105,400	46.35
Apr 30, 2013	47.20	47.57	46.52	47.56	1,263,000	47.17
Apr 29, 2013	46.00	47.30	45.80	47.13	1,676,600	46.74
Apr 26, 2013	46.16	46.32	45.32	45.80	754,400	45.43
Apr 25, 2013	46.25	46.37	45.51	46.15	965,000	45.77
Apr 24, 2013	45.75	46.81	45.39	46.00	1,358,000	45.62
Apr 23, 2013	44.16	46.73	44.16	45.53	2,572,700	45.16
Apr 22, 2013	43.26	43.93	42.64	43.73	1,486,600	43.37
Apr 19, 2013	43.41	44.26	43.08	43.27	878,600	42.92
Apr 18, 2013	43.55	43.64	42.88	43.20	979,000	42.85
Apr 17, 2013	43.81	43.81	42.77	43.39	1,198,900	43.04
Apr 16, 2013	42.84	44.29	42.71	44.28	1,206,300	43.92
Apr 15, 2013	44.57	44.57	42.36	42.50	1,788,300	42.15
Apr 12, 2013	45.01	45.27	44.37	44.86	780,800	44.49
Apr 11, 2013	44.95	45.69	44.55	44.92	1,095,200	44.55
Apr 10, 2013	44.67	45.12	44.58	44.91	991,100	44.54
Apr 9, 2013	44.80	44.86	44.41	44.62	553,400	44.26
Apr 8, 2013	44.23	44.70	44.23	44.66	336,900	44.29
Apr 5, 2013	43.67	44.33	42.78	44.25	1,432,000	43.89
Apr 4, 2013	44.50	44.68	43.96	44.08	1,192,200	43.72
Apr 3, 2013	44.97	45.14	44.15	44.51	1,393,000	44.15
Apr 2, 2013	44.73	45.26	44.55	45.00	865,500	44.63
Apr 1, 2013	44.82	44.97	44.31	44.54	645,000	44.18
Mar 28, 2013	44.51	44.93	44.30	44.87	569,000	44.50
Mar 27, 2013	43.87	44.51	43.60	44.44	715,000	44.08
Mar 26, 2013	43.31	44.08	43.31	44.05	813,100	43.69
Mar 25, 2013	42.60	43.39	42.43	43.23	921,400	42.88
Mar 22, 2013	42.95	43.32	42.63	43.08	898,300	42.73
Mar 21, 2013	43.18	43.45	42.78	42.89	604,100	42.54
Mar 20, 2013	43.25	43.56	42.93	43.26	741,800	42.91
Mar 19, 2013	42.96	43.25	42.77	43.02	918,900	42.67
Mar 18, 2013	42.20	43.28	42.20	43.00	664,900	42.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PKG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Packaging Corporation of America (PKG)