NYSE - Delayed Quote USD

Packaging Corporation of America (PKG)

170.88 -8.41 (-4.69%)
At close: April 23 at 4:00 PM EDT
172.00 +1.12 (+0.66%)
After hours: April 23 at 6:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 169.70 173.84 169.00 170.88 170.88 1,436,800
Apr 22, 2024 179.64 180.49 176.19 179.29 179.29 689,100
Apr 19, 2024 177.91 180.91 177.69 179.89 179.89 2,529,200
Apr 18, 2024 179.41 179.41 177.32 178.25 178.25 532,900
Apr 17, 2024 180.90 182.15 178.30 178.51 178.51 641,100
Apr 16, 2024 180.26 181.15 178.53 179.58 179.58 663,300
Apr 15, 2024 185.98 187.99 180.17 180.36 180.36 605,600
Apr 12, 2024 179.47 184.00 178.42 182.20 182.20 516,100
Apr 11, 2024 187.83 188.10 186.25 186.28 186.28 432,900
Apr 10, 2024 188.44 189.03 186.15 187.82 187.82 429,600
Apr 9, 2024 191.03 191.27 187.94 189.86 189.86 453,300
Apr 8, 2024 189.27 190.74 187.74 190.71 190.71 680,400
Apr 5, 2024 187.92 188.97 186.88 187.67 187.67 388,400
Apr 4, 2024 189.99 190.50 186.81 187.66 187.66 391,500
Apr 3, 2024 187.39 189.24 187.39 188.68 188.68 411,700
Apr 2, 2024 188.26 188.29 186.28 187.50 187.50 377,800
Apr 1, 2024 189.48 190.07 188.11 188.75 188.75 389,900
Mar 28, 2024 189.13 190.61 188.67 189.78 189.78 504,300
Mar 27, 2024 187.02 189.02 186.98 188.94 188.94 484,100
Mar 26, 2024 187.32 189.32 186.81 186.87 186.87 597,900
Mar 25, 2024 184.65 187.66 184.36 187.31 187.31 510,800
Mar 22, 2024 185.85 186.13 184.43 184.72 184.72 578,400
Mar 21, 2024 184.99 186.54 183.76 185.01 185.01 682,300
Mar 20, 2024 183.30 185.11 182.52 184.22 184.22 545,300
Mar 19, 2024 181.45 184.91 181.45 183.24 183.24 924,500
Mar 18, 2024 182.38 182.94 180.54 180.98 180.98 526,300
Mar 15, 2024 182.27 184.70 182.23 182.91 182.91 2,085,000
Mar 14, 2024 1.25 Dividend
Mar 14, 2024 183.16 183.73 181.89 183.01 183.01 505,100
Mar 13, 2024 187.50 187.86 183.71 184.42 183.17 621,000
Mar 12, 2024 187.54 188.38 185.50 186.72 185.45 390,000
Mar 11, 2024 185.52 188.13 183.65 187.68 186.41 544,100
Mar 8, 2024 185.41 186.76 184.49 186.08 184.82 461,200
Mar 7, 2024 184.72 185.41 183.34 184.83 183.58 776,500
Mar 6, 2024 185.42 185.50 181.88 183.34 182.10 857,000
Mar 5, 2024 184.79 186.05 183.73 184.48 183.23 597,800
Mar 4, 2024 183.78 188.61 182.31 185.43 184.17 973,900
Mar 1, 2024 180.47 182.98 179.41 180.19 178.97 498,900
Feb 29, 2024 178.00 183.95 178.00 181.19 179.96 1,822,200
Feb 28, 2024 174.02 176.42 173.41 176.36 175.16 411,200
Feb 27, 2024 174.70 175.10 173.54 174.78 173.60 346,700
Feb 26, 2024 175.30 175.30 173.09 174.08 172.90 445,800
Feb 23, 2024 173.42 175.84 173.42 175.41 174.22 644,800
Feb 22, 2024 171.61 174.15 171.41 173.20 172.03 801,900
Feb 21, 2024 169.52 171.65 169.50 171.54 170.38 688,400
Feb 20, 2024 167.93 172.27 167.60 169.61 168.46 733,600
Feb 16, 2024 166.02 168.68 166.02 167.98 166.84 623,600
Feb 15, 2024 165.49 167.37 165.20 166.90 165.77 438,000
Feb 14, 2024 165.22 166.24 164.20 165.40 164.28 493,900
Feb 13, 2024 166.56 167.31 163.68 164.83 163.71 517,400
Feb 12, 2024 168.76 169.72 168.06 168.21 167.07 287,000
Feb 9, 2024 166.75 168.39 166.20 168.33 167.19 474,500
Feb 8, 2024 165.94 167.43 164.59 166.87 165.74 532,100
Feb 7, 2024 164.56 165.62 163.29 165.31 164.19 589,400
Feb 6, 2024 162.41 163.76 161.55 163.03 161.92 689,500
Feb 5, 2024 160.26 163.17 159.57 162.58 161.48 801,100
Feb 2, 2024 161.87 162.95 160.23 161.37 160.28 805,500
Feb 1, 2024 166.63 167.00 162.71 163.14 162.03 1,055,100
Jan 31, 2024 169.42 169.84 164.80 165.88 164.76 1,862,900
Jan 30, 2024 169.15 170.41 167.90 169.07 167.92 619,200
Jan 29, 2024 171.12 171.22 168.86 169.70 168.55 790,500
Jan 26, 2024 172.60 173.50 171.07 171.96 170.79 700,900
Jan 25, 2024 172.47 176.97 170.99 171.68 170.52 1,508,500
Jan 24, 2024 167.30 167.95 164.80 165.01 163.89 859,600
Jan 23, 2024 166.50 167.10 165.02 166.49 165.36 669,100
Jan 22, 2024 163.74 165.31 162.86 165.24 164.12 539,800
Jan 19, 2024 164.42 165.03 162.74 164.38 163.27 509,000
Jan 18, 2024 164.16 164.80 162.32 164.30 163.19 711,400
Jan 17, 2024 163.79 165.23 162.94 164.27 163.16 448,500
Jan 16, 2024 165.24 165.46 163.68 165.09 163.97 598,800
Jan 12, 2024 167.32 167.33 165.01 166.16 165.03 382,200
Jan 11, 2024 166.49 167.32 164.45 166.46 165.33 624,700
Jan 10, 2024 166.65 167.69 165.25 165.95 164.83 534,900
Jan 9, 2024 167.85 168.20 165.67 167.14 166.01 518,200
Jan 8, 2024 167.87 169.01 167.08 168.63 167.49 764,700
Jan 5, 2024 165.32 168.11 164.50 167.75 166.61 1,011,000
Jan 4, 2024 163.83 166.09 163.76 165.67 164.55 786,600
Jan 3, 2024 162.89 164.53 161.93 163.65 162.54 821,800
Jan 2, 2024 162.95 164.95 162.89 163.89 162.78 820,900
Dec 29, 2023 163.01 164.16 162.47 162.91 161.81 564,100
Dec 28, 2023 165.12 165.18 163.06 163.33 162.22 511,700
Dec 27, 2023 164.13 165.04 163.72 165.01 163.89 442,800
Dec 26, 2023 163.63 164.52 163.51 163.99 162.88 373,100
Dec 22, 2023 163.57 164.28 162.87 163.68 162.57 366,000
Dec 21, 2023 163.56 163.88 162.10 163.24 162.13 380,600
Dec 20, 2023 163.96 164.98 162.42 162.54 161.44 471,400
Dec 19, 2023 164.92 165.68 164.24 164.43 163.32 399,200
Dec 18, 2023 165.50 165.96 164.00 164.21 163.10 562,000
Dec 15, 2023 1.25 Dividend
Dec 15, 2023 165.37 166.76 163.63 164.76 163.64 1,214,900
Dec 14, 2023 167.11 168.57 166.25 167.35 164.97 652,300
Dec 13, 2023 161.57 166.27 160.68 165.77 163.42 923,000
Dec 12, 2023 164.80 164.90 161.24 161.74 159.44 472,000
Dec 11, 2023 163.73 165.43 163.42 165.20 162.85 617,000
Dec 8, 2023 163.83 165.15 163.41 163.88 161.55 507,100
Dec 7, 2023 164.29 164.75 162.76 164.32 161.99 804,200
Dec 6, 2023 165.53 166.64 163.74 164.21 161.88 714,200
Dec 5, 2023 167.44 167.98 164.30 165.29 162.94 864,500
Dec 4, 2023 168.00 169.35 167.48 168.35 165.96 758,900
Dec 1, 2023 167.52 171.61 167.41 169.71 167.30 1,028,600
Nov 30, 2023 164.07 169.06 163.24 168.01 165.62 1,853,100
Nov 29, 2023 158.23 163.37 158.07 161.85 159.55 883,400
Nov 28, 2023 159.48 160.10 156.87 158.14 155.89 743,800
Nov 27, 2023 154.20 162.95 153.58 158.70 156.45 1,560,900
Nov 24, 2023 155.35 156.41 154.64 155.13 152.93 166,600
Nov 22, 2023 153.81 154.61 152.99 154.21 152.02 340,000
Nov 21, 2023 153.16 153.87 151.74 153.50 151.32 518,300
Nov 20, 2023 154.73 154.73 148.50 153.08 150.91 1,010,300
Nov 17, 2023 156.31 156.71 155.14 155.31 153.11 418,000
Nov 16, 2023 157.80 159.13 154.38 155.49 153.28 506,400
Nov 15, 2023 158.10 159.25 157.99 158.40 156.15 468,000
Nov 14, 2023 154.69 158.54 154.28 157.88 155.64 678,900
Nov 13, 2023 155.17 155.64 152.80 153.47 151.29 566,500
Nov 10, 2023 155.15 156.65 153.95 155.63 153.42 496,900
Nov 9, 2023 157.12 157.12 155.35 155.69 153.48 508,200
Nov 8, 2023 156.91 157.29 155.32 156.13 153.91 455,000
Nov 7, 2023 156.29 157.44 156.06 156.64 154.42 656,700
Nov 6, 2023 157.99 158.11 156.63 157.27 155.04 774,500
Nov 3, 2023 156.84 159.18 156.53 158.27 156.02 449,800
Nov 2, 2023 154.48 155.88 154.33 155.42 153.21 628,100
Nov 1, 2023 153.28 155.16 153.01 153.60 151.42 574,800
Oct 31, 2023 152.38 154.86 152.25 153.05 150.88 601,100
Oct 30, 2023 151.37 152.47 150.51 151.70 149.55 456,700
Oct 27, 2023 150.54 151.25 148.82 150.18 148.05 540,400
Oct 26, 2023 148.80 152.92 148.79 150.64 148.50 795,400
Oct 25, 2023 149.25 150.51 147.25 148.88 146.77 904,200
Oct 24, 2023 146.77 150.92 145.03 148.93 146.82 1,288,600
Oct 23, 2023 144.83 145.64 143.82 144.54 142.49 1,077,300
Oct 20, 2023 149.48 149.48 144.12 144.48 142.43 664,300
Oct 19, 2023 152.14 152.95 149.09 149.55 147.43 447,600
Oct 18, 2023 153.16 155.50 152.23 153.05 150.88 904,900
Oct 17, 2023 151.24 153.61 151.00 152.87 150.70 485,000
Oct 16, 2023 152.71 153.36 152.25 152.44 150.28 514,700
Oct 13, 2023 152.56 153.10 151.12 151.37 149.22 383,100
Oct 12, 2023 154.23 154.23 151.14 151.60 149.45 511,700
Oct 11, 2023 155.04 155.64 153.17 154.31 152.12 317,400
Oct 10, 2023 154.15 155.78 154.04 154.63 152.43 488,700
Oct 9, 2023 151.55 154.54 151.22 153.73 151.55 390,800
Oct 6, 2023 152.55 153.11 151.45 151.54 149.39 515,600
Oct 5, 2023 152.70 153.96 151.92 152.55 150.38 479,000
Oct 4, 2023 152.62 153.70 151.49 153.33 151.15 646,700
Oct 3, 2023 151.82 153.95 150.74 151.67 149.52 839,900
Oct 2, 2023 153.00 153.85 151.29 153.28 151.10 757,700
Sep 29, 2023 154.53 155.03 153.35 153.55 151.37 485,600
Sep 28, 2023 152.24 154.19 151.83 153.78 151.60 409,000
Sep 27, 2023 151.26 152.70 150.49 151.89 149.73 600,700
Sep 26, 2023 149.96 151.16 149.01 149.12 147.00 464,300
Sep 25, 2023 149.03 151.23 148.87 150.85 148.71 407,000
Sep 22, 2023 1.25 Dividend
Sep 22, 2023 149.04 150.56 148.79 149.06 146.94 366,200
Sep 21, 2023 151.18 152.97 149.68 149.81 146.45 442,500
Sep 20, 2023 151.12 152.22 150.10 150.12 146.75 412,900
Sep 19, 2023 152.00 152.93 150.31 150.90 147.52 394,100
Sep 18, 2023 150.48 151.97 149.72 151.75 148.35 622,200
Sep 15, 2023 150.51 151.66 149.26 149.75 146.39 1,048,800
Sep 14, 2023 149.34 150.82 148.57 150.75 147.37 508,100
Sep 13, 2023 147.17 148.16 146.16 147.56 144.25 507,500
Sep 12, 2023 146.61 147.81 144.47 146.96 143.66 387,300
Sep 11, 2023 147.76 148.35 145.94 146.26 142.98 377,000
Sep 8, 2023 144.49 146.62 144.49 146.56 143.27 375,500
Sep 7, 2023 146.01 146.73 144.15 144.75 141.50 953,300
Sep 6, 2023 145.81 146.13 144.01 144.78 141.53 628,600
Sep 5, 2023 148.43 148.59 145.26 145.52 142.26 418,700
Sep 1, 2023 149.83 150.58 149.01 149.56 146.21 396,800
Aug 31, 2023 149.43 149.80 148.82 149.10 145.76 488,000
Aug 30, 2023 149.38 150.13 148.82 149.40 146.05 271,200
Aug 29, 2023 147.86 149.10 147.59 149.06 145.72 284,900
Aug 28, 2023 146.80 148.76 146.80 147.82 144.51 260,800
Aug 25, 2023 145.32 146.74 144.70 146.04 142.77 349,900
Aug 24, 2023 145.06 146.97 144.35 144.58 141.34 268,200
Aug 23, 2023 145.42 145.54 144.65 145.40 142.14 361,500
Aug 22, 2023 145.53 146.32 144.71 145.07 141.82 328,300
Aug 21, 2023 147.04 147.25 144.91 145.24 141.98 338,800
Aug 18, 2023 145.72 147.40 145.72 146.98 143.68 405,800
Aug 17, 2023 148.15 149.04 146.13 146.70 143.41 497,300
Aug 16, 2023 147.55 148.87 147.14 147.31 144.01 408,700
Aug 15, 2023 149.36 149.81 147.61 147.71 144.40 457,600
Aug 14, 2023 151.89 151.89 150.47 150.84 147.46 348,800
Aug 11, 2023 152.05 153.18 151.58 152.02 148.61 288,000
Aug 10, 2023 153.23 153.50 151.93 152.84 149.41 679,800
Aug 9, 2023 152.71 153.24 151.76 152.19 148.78 393,700
Aug 8, 2023 151.46 152.96 149.87 152.45 149.03 582,300
Aug 7, 2023 154.24 155.20 152.18 153.05 149.62 667,300
Aug 4, 2023 155.76 157.09 153.59 153.89 150.44 874,900
Aug 3, 2023 156.61 158.66 153.89 155.22 151.74 1,090,200
Aug 2, 2023 153.28 156.20 152.26 154.64 151.17 674,400
Aug 1, 2023 152.69 154.13 151.99 153.10 149.67 653,500
Jul 31, 2023 153.02 154.58 152.53 153.35 149.91 728,300
Jul 28, 2023 154.50 155.39 152.24 152.82 149.39 561,100
Jul 27, 2023 151.89 155.40 150.60 152.43 149.01 917,000
Jul 26, 2023 151.70 151.80 148.02 150.55 147.17 1,378,900
Jul 25, 2023 145.07 154.35 144.51 152.65 149.23 2,218,300
Jul 24, 2023 137.66 139.41 136.54 138.67 135.56 1,005,100
Jul 21, 2023 136.02 137.54 135.54 137.35 134.27 677,200
Jul 20, 2023 136.52 136.94 135.10 135.98 132.93 386,500
Jul 19, 2023 135.23 136.03 134.40 135.87 132.82 590,600
Jul 18, 2023 133.60 135.48 133.60 135.41 132.37 498,000
Jul 17, 2023 133.43 134.64 132.70 133.99 130.99 508,700
Jul 14, 2023 134.00 134.67 133.21 134.21 131.20 564,500
Jul 13, 2023 133.11 134.57 132.77 134.06 131.05 497,600
Jul 12, 2023 133.85 134.50 132.72 133.44 130.45 415,100
Jul 11, 2023 132.34 133.01 131.71 132.51 129.54 621,600
Jul 10, 2023 131.58 133.01 130.91 131.93 128.97 610,600
Jul 7, 2023 129.82 133.68 129.82 132.50 129.53 701,900
Jul 6, 2023 129.24 130.55 127.70 130.15 127.23 695,400
Jul 5, 2023 130.62 130.65 128.98 130.03 127.11 784,800
Jul 3, 2023 131.92 133.50 131.78 132.61 129.64 363,500
Jun 30, 2023 131.50 132.76 130.35 132.16 129.20 648,800
Jun 29, 2023 128.89 132.00 128.74 131.86 128.90 881,200
Jun 28, 2023 131.26 131.61 127.90 129.40 126.50 875,400
Jun 27, 2023 130.95 132.50 129.73 131.66 128.71 473,600
Jun 26, 2023 129.18 131.47 129.18 130.92 127.98 442,600
Jun 23, 2023 129.62 130.45 128.62 128.82 125.93 837,000
Jun 22, 2023 131.29 131.29 129.52 130.81 127.88 542,300
Jun 21, 2023 130.93 132.75 129.63 131.66 128.71 600,400
Jun 20, 2023 131.36 132.81 130.78 131.68 128.73 688,800
Jun 16, 2023 133.04 133.87 131.30 132.42 129.45 1,738,200
Jun 15, 2023 130.93 133.19 130.57 132.66 129.69 461,700
Jun 14, 2023 1.25 Dividend
Jun 14, 2023 131.76 133.66 130.86 131.36 128.41 610,300
Jun 13, 2023 131.58 134.17 131.38 131.96 127.78 843,900
Jun 12, 2023 129.90 131.42 128.56 130.84 126.69 517,600
Jun 9, 2023 130.70 131.47 129.21 130.80 126.66 408,100
Jun 8, 2023 133.11 133.11 130.33 130.82 126.68 646,600
Jun 7, 2023 130.21 133.13 129.54 132.85 128.64 515,800
Jun 6, 2023 126.95 130.17 126.95 129.57 125.46 507,900
Jun 5, 2023 127.74 128.57 126.37 127.15 123.12 844,000
Jun 2, 2023 126.37 128.15 125.86 128.08 124.02 919,900
Jun 1, 2023 124.86 125.62 122.20 124.83 120.88 891,300
May 31, 2023 125.79 126.19 123.71 124.03 120.10 893,500
May 30, 2023 126.99 127.35 124.82 126.39 122.39 430,500
May 26, 2023 127.88 129.04 127.01 127.20 123.17 355,600
May 25, 2023 126.75 127.85 125.91 127.33 123.30 513,600
May 24, 2023 127.38 128.07 126.27 127.41 123.37 474,600
May 23, 2023 128.93 129.58 127.65 127.93 123.88 619,600
May 22, 2023 129.12 130.29 127.79 129.07 124.98 679,500
May 19, 2023 130.26 130.70 128.48 129.45 125.35 399,700
May 18, 2023 128.56 129.31 127.37 129.23 125.14 398,800
May 17, 2023 127.49 129.19 126.98 128.96 124.87 490,600
May 16, 2023 129.39 129.83 126.82 127.00 122.98 808,500
May 15, 2023 132.34 132.34 129.71 130.44 126.31 685,300
May 12, 2023 132.98 133.45 131.21 132.42 128.22 323,400
May 11, 2023 132.40 133.16 131.66 132.34 128.15 454,300
May 10, 2023 134.25 134.65 131.19 133.28 129.06 601,700
May 9, 2023 135.89 135.90 132.90 133.35 129.13 651,900
May 8, 2023 135.98 136.89 134.76 136.03 131.72 439,800
May 5, 2023 134.60 136.55 134.22 135.37 131.08 536,300
May 4, 2023 133.87 134.46 132.13 133.05 128.83 657,000
May 3, 2023 134.20 136.02 133.31 133.65 129.42 917,800
May 2, 2023 137.22 137.22 131.65 133.55 129.32 919,200
May 1, 2023 134.71 138.48 134.71 138.15 133.77 924,500
Apr 28, 2023 133.57 136.09 133.13 135.26 130.97 645,600
Apr 27, 2023 132.01 133.34 130.17 133.31 129.09 930,200
Apr 26, 2023 132.81 134.52 131.75 132.09 127.91 799,600
Apr 25, 2023 134.64 138.27 133.70 134.38 130.12 1,351,000
Apr 24, 2023 143.67 145.17 143.67 144.91 140.32 822,500

Related Tickers

WRK WestRock Company
47.10
-2.02%
 
AVY Avery Dennison Corporation
211.33
-0.21%
 
IP International Paper Company
34.41
-1.01%
 
GPK Graphic Packaging Holding Company
27.08
-1.13%
 
BALL Ball Corporation
65.50
+0.11%
 
SON Sonoco Products Company
56.13
-0.46%
 
SEE Sealed Air Corporation
31.48
-0.57%
 
CCK Crown Holdings, Inc.
78.60
-1.04%
 
GEF Greif, Inc.
62.12
+0.45%
 
OI O-I Glass, Inc.
14.85
+0.27%