U.S. Markets close in 5 hrs 13 mins

Packaging Corporation of America (PKG)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
107.56-0.15 (-0.14%)
As of 10:46AM EDT. Market open.
People also watch
SONKSOISEEPCH
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 2017107.92107.80107.08107.56107.5675,361
Jun 21, 2017107.97108.22107.15107.71107.71438,100
Jun 20, 2017108.18108.42107.37107.90107.90492,500
Jun 19, 2017108.56108.90107.58108.30108.30574,700
Jun 16, 2017105.56107.69105.44107.57107.571,008,000
Jun 15, 2017104.73106.33104.29105.37105.37515,500
Jun 14, 2017106.58106.58104.53104.95104.95503,800
Jun 13, 2017104.67105.81104.40105.76105.76441,600
Jun 13, 20170.63 Dividend
Jun 12, 2017104.32105.03104.03105.20104.57780,700
Jun 09, 2017103.76105.14103.41104.95104.32598,900
Jun 08, 2017102.97103.56102.35103.77103.15418,200
Jun 07, 2017102.85103.84102.70103.75103.13625,300
Jun 06, 2017103.45104.01102.27103.37102.75526,300
Jun 05, 2017103.58104.17103.34104.09103.47568,600
Jun 02, 2017103.34104.25103.04104.20103.58359,100
Jun 01, 2017101.64103.44101.50104.00103.38355,400
May 31, 2017102.06102.16100.95102.16101.55773,400
May 30, 2017101.41102.23100.94102.32101.71373,900
May 26, 2017101.37101.81100.80102.18101.57331,700
May 25, 2017101.04102.12100.90101.97101.36391,500
May 24, 201799.59101.0999.55101.62101.01555,000
May 23, 201799.4999.6998.66100.0099.40605,600
May 22, 201799.0099.7798.6499.9199.31674,600
May 19, 201798.6399.3098.4199.3598.76855,400
May 18, 201799.3999.4497.5199.2298.63797,100
May 17, 2017102.27102.2799.90100.5599.95501,300
May 16, 2017102.49102.55101.14102.89102.27500,800
May 15, 2017101.70102.54101.54102.88102.26532,600
May 12, 2017101.33101.77101.01102.32101.71431,400
May 11, 2017101.88102.10101.31102.49101.88586,000
May 10, 201799.89102.2199.86102.69102.08605,600
May 09, 2017100.71101.0199.93100.60100.00464,200
May 08, 2017101.49101.81100.17101.31100.70622,800
May 05, 2017100.36101.8999.91102.20101.59946,500
May 04, 201798.38100.3298.30100.5299.92824,000
May 03, 201798.0198.3497.7298.9198.32818,700
May 02, 201798.0898.6497.9098.7898.19437,600
May 01, 201798.3798.7997.6398.6398.04645,800
Apr 28, 201799.6599.6897.9198.7898.191,053,900
Apr 27, 201798.66100.4197.20100.2499.641,296,500
Apr 26, 201794.0894.9593.1894.5493.97617,200
Apr 25, 201794.3594.9393.4994.3693.79552,400
Apr 24, 201794.4394.6893.3494.0893.52760,900
Apr 21, 201793.4593.6092.7693.7393.17514,500
Apr 20, 201793.2994.2293.1993.8493.28658,900
Apr 19, 201792.6393.6592.0493.6193.05731,300
Apr 18, 201791.3493.0891.1792.4891.93705,900
Apr 17, 201790.0590.8289.7491.3190.76562,500
Apr 13, 201789.6289.9689.2090.0289.48714,400
Apr 12, 201790.5190.6789.1990.1889.64588,900
Apr 11, 201790.4390.6789.9891.0190.46584,100
Apr 10, 201790.7891.0889.9091.0090.46662,400
Apr 07, 201790.9091.4290.2291.0490.49774,300
Apr 06, 201790.2391.7089.9891.7791.22487,000
Apr 05, 201790.8591.6290.2290.8290.28467,300
Apr 04, 201789.8991.0389.7691.1690.61808,200
Apr 03, 201791.1591.5489.6090.7990.25608,900
Mar 31, 201790.3691.7190.0491.6291.07739,600
Mar 30, 201789.5890.7589.5891.1190.56555,500
Mar 29, 201789.9690.3789.2990.0589.51611,500
Mar 28, 201788.3890.8788.2790.8190.27848,500
Mar 27, 201788.8089.0687.9489.2188.681,121,800
Mar 24, 201791.2491.5689.2990.4189.87754,400
Mar 23, 201791.5792.6991.1092.4491.89431,200
Mar 22, 201791.1191.6690.4692.1291.571,077,400
Mar 21, 201793.9994.4390.4391.5490.99686,600
Mar 20, 201792.1793.9991.5194.4193.84755,100
Mar 17, 201791.9392.3491.5892.3691.812,332,400
Mar 16, 201792.8092.8391.5892.4191.86686,200
Mar 15, 201791.3792.8891.3292.9092.34827,400
Mar 14, 201791.1891.9290.7891.8591.30588,200
Mar 13, 201791.7891.7891.0292.0291.47737,300
Mar 13, 20170.63 Dividend
Mar 10, 201792.1592.9390.8492.1891.00770,200
Mar 09, 201791.7892.1791.0692.7891.59673,200
Mar 08, 201791.6492.4191.4792.9791.78796,100
Mar 07, 201791.3291.9190.4992.4591.271,178,900
Mar 06, 201792.4492.7290.3892.3491.16741,300
Mar 03, 201792.6492.9691.7793.7492.54674,800
Mar 02, 201792.5592.7091.9393.5092.30866,300
Mar 01, 201792.1692.7591.6693.7592.551,132,300
Feb 28, 201792.2392.7991.0092.4391.25971,600
Feb 27, 201792.2692.9991.9693.6692.46706,100
Feb 24, 201792.4892.9591.7593.4592.26614,800
Feb 23, 201793.5994.0092.1693.9992.79783,300
Feb 22, 201794.1794.4292.4594.0092.801,246,100
Feb 21, 201793.9894.7793.6895.8194.59722,800
Feb 17, 201794.8195.3693.2295.2694.04786,400
Feb 16, 201794.7095.4994.3696.6295.38778,700
Feb 15, 201794.2194.9094.0495.4694.24704,600
Feb 14, 201793.2194.1793.0795.1493.92426,200
Feb 13, 201793.2294.8192.5094.8793.661,000,500
Feb 10, 201792.6493.2991.5794.0992.89588,900
Feb 09, 201792.9892.9890.2393.7592.551,159,900
Feb 08, 201793.8794.1589.7994.1892.983,162,100
Feb 07, 201792.9495.3192.6595.0893.861,119,500
Feb 06, 201791.4293.2288.6894.2093.001,201,800
Feb 03, 201793.0593.7492.5194.2293.02723,400
Feb 02, 201791.6892.2689.9193.3792.18958,500
*Close price adjusted for dividends and splits.
Loading more data...