Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,018.96 +909.94 (+1.36%) CMC Crypto 200
1,378.27 +47.66 (+3.58%)
Packaging Corporation of America (PKG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 195.46 | 199.42 | 195.03 | 199.00 | 199.00 | 745,400 |
| 25 Jul 2024 | 194.62 | 197.74 | 193.62 | 194.24 | 194.24 | 661,500 |
| 24 Jul 2024 | 195.02 | 199.00 | 192.67 | 193.28 | 193.28 | 941,500 |
| 23 Jul 2024 | 193.93 | 194.11 | 191.79 | 192.82 | 192.82 | 872,600 |
| 22 Jul 2024 | 191.52 | 194.41 | 191.52 | 193.44 | 193.44 | 600,400 |
| 19 Jul 2024 | 193.44 | 193.44 | 190.96 | 191.21 | 191.21 | 802,300 |
| 18 Jul 2024 | 190.26 | 194.42 | 190.26 | 192.56 | 192.56 | 774,700 |
| 17 Jul 2024 | 191.04 | 193.66 | 191.04 | 191.56 | 191.56 | 748,200 |
| 16 Jul 2024 | 186.33 | 191.13 | 186.33 | 190.98 | 190.98 | 411,900 |
| 15 Jul 2024 | 185.39 | 188.46 | 185.39 | 185.76 | 185.76 | 356,100 |
| 12 Jul 2024 | 183.80 | 186.63 | 181.76 | 185.44 | 185.44 | 470,200 |
| 11 Jul 2024 | 181.34 | 184.22 | 180.61 | 182.77 | 182.77 | 419,000 |
| 10 Jul 2024 | 177.93 | 179.76 | 177.58 | 179.67 | 179.67 | 432,200 |
| 09 Jul 2024 | 178.83 | 179.87 | 176.07 | 176.32 | 176.32 | 510,100 |
| 08 Jul 2024 | 177.88 | 179.69 | 177.41 | 179.55 | 179.55 | 416,200 |
| 05 Jul 2024 | 179.18 | 179.87 | 176.53 | 177.57 | 177.57 | 603,200 |
| 03 Jul 2024 | 178.12 | 180.98 | 178.12 | 179.58 | 179.58 | 360,900 |
| 02 Jul 2024 | 178.68 | 179.58 | 176.11 | 177.51 | 177.51 | 905,300 |
| 01 Jul 2024 | 183.33 | 183.58 | 179.78 | 180.06 | 180.06 | 512,900 |
| 28 Jun 2024 | 183.01 | 184.69 | 181.51 | 182.56 | 182.56 | 1,044,900 |
| 27 Jun 2024 | 185.37 | 185.73 | 180.94 | 183.19 | 183.19 | 756,200 |
| 26 Jun 2024 | 186.40 | 187.31 | 185.43 | 186.61 | 186.61 | 498,400 |
| 25 Jun 2024 | 189.96 | 190.76 | 185.74 | 187.41 | 187.41 | 511,700 |
| 24 Jun 2024 | 184.98 | 191.39 | 184.98 | 189.76 | 189.76 | 661,600 |
| 21 Jun 2024 | 185.51 | 186.07 | 182.83 | 183.33 | 183.33 | 872,200 |
| 20 Jun 2024 | 186.69 | 187.26 | 185.04 | 185.45 | 185.45 | 584,500 |
| 18 Jun 2024 | 185.71 | 186.76 | 184.50 | 185.88 | 185.88 | 501,300 |
| 17 Jun 2024 | 183.34 | 185.20 | 182.01 | 185.04 | 185.04 | 398,500 |
| 14 Jun 2024 | 183.18 | 184.53 | 182.01 | 182.68 | 182.68 | 269,500 |
| 14 Jun 2024 | 1.25 Dividend | |||||
| 13 Jun 2024 | 184.39 | 185.57 | 182.96 | 185.12 | 183.87 | 353,200 |
| 12 Jun 2024 | 185.43 | 186.01 | 184.32 | 184.81 | 183.56 | 316,200 |
| 11 Jun 2024 | 184.26 | 184.53 | 182.48 | 184.09 | 182.85 | 369,200 |
| 10 Jun 2024 | 183.18 | 184.51 | 182.16 | 184.41 | 183.16 | 502,400 |
| 07 Jun 2024 | 182.15 | 184.76 | 181.44 | 183.58 | 182.34 | 488,200 |
| 06 Jun 2024 | 182.45 | 183.81 | 180.98 | 183.09 | 181.85 | 448,200 |
| 05 Jun 2024 | 181.65 | 182.87 | 179.73 | 182.72 | 181.49 | 412,400 |
| 04 Jun 2024 | 181.63 | 182.87 | 181.38 | 182.03 | 180.80 | 409,100 |
| 03 Jun 2024 | 184.06 | 184.06 | 180.96 | 182.87 | 181.64 | 396,500 |
| 31 May 2024 | 181.31 | 183.52 | 181.31 | 183.49 | 182.25 | 912,400 |
| 30 May 2024 | 179.77 | 181.84 | 179.17 | 181.48 | 180.25 | 424,700 |
| 29 May 2024 | 180.37 | 180.37 | 178.18 | 179.16 | 177.95 | 433,000 |
| 28 May 2024 | 183.03 | 184.23 | 180.85 | 180.92 | 179.70 | 417,200 |
| 24 May 2024 | 181.66 | 183.83 | 179.95 | 183.77 | 182.53 | 394,300 |
| 23 May 2024 | 181.69 | 181.69 | 179.60 | 180.24 | 179.02 | 671,900 |
| 22 May 2024 | 181.03 | 182.56 | 181.03 | 181.30 | 180.08 | 375,500 |
| 21 May 2024 | 181.91 | 182.91 | 179.50 | 181.85 | 180.62 | 560,900 |
| 20 May 2024 | 183.00 | 184.10 | 181.32 | 181.56 | 180.33 | 472,200 |
| 17 May 2024 | 183.00 | 183.31 | 181.95 | 183.13 | 181.89 | 493,800 |
| 16 May 2024 | 182.01 | 182.72 | 181.05 | 182.40 | 181.17 | 395,700 |
| 15 May 2024 | 182.39 | 182.39 | 181.05 | 182.03 | 180.80 | 662,100 |
| 14 May 2024 | 182.24 | 182.41 | 180.55 | 181.64 | 180.41 | 653,900 |
| 13 May 2024 | 179.93 | 181.45 | 179.42 | 181.43 | 180.20 | 308,600 |
| 10 May 2024 | 180.71 | 180.71 | 178.60 | 179.40 | 178.19 | 347,600 |
| 09 May 2024 | 178.99 | 180.51 | 178.13 | 180.38 | 179.16 | 313,000 |
| 08 May 2024 | 178.81 | 179.66 | 178.12 | 178.54 | 177.33 | 417,300 |
| 07 May 2024 | 176.41 | 180.58 | 176.41 | 179.15 | 177.94 | 570,700 |
| 06 May 2024 | 177.48 | 177.96 | 175.75 | 176.15 | 174.96 | 670,000 |
| 03 May 2024 | 176.26 | 177.02 | 174.83 | 176.27 | 175.08 | 475,200 |
| 02 May 2024 | 175.48 | 176.11 | 174.15 | 175.34 | 174.16 | 481,400 |
| 01 May 2024 | 173.38 | 176.46 | 172.37 | 174.20 | 173.02 | 570,600 |
| 30 Apr 2024 | 174.99 | 176.53 | 172.73 | 172.98 | 171.81 | 539,600 |
| 29 Apr 2024 | 176.35 | 180.69 | 176.35 | 177.05 | 175.85 | 874,600 |
| 26 Apr 2024 | 172.26 | 173.52 | 171.65 | 172.85 | 171.68 | 497,300 |
| 25 Apr 2024 | 172.70 | 173.11 | 169.79 | 171.25 | 170.09 | 541,800 |
| 24 Apr 2024 | 171.99 | 174.91 | 171.02 | 173.92 | 172.75 | 871,000 |
| 23 Apr 2024 | 169.70 | 173.84 | 169.00 | 170.88 | 169.73 | 1,436,800 |
| 22 Apr 2024 | 179.64 | 180.49 | 176.19 | 179.29 | 178.08 | 689,100 |
| 19 Apr 2024 | 177.91 | 180.91 | 177.69 | 179.89 | 178.68 | 2,529,200 |
| 18 Apr 2024 | 179.41 | 179.41 | 177.32 | 178.25 | 177.05 | 532,900 |
| 17 Apr 2024 | 180.90 | 182.15 | 178.30 | 178.51 | 177.30 | 641,100 |
| 16 Apr 2024 | 180.26 | 181.15 | 178.53 | 179.58 | 178.37 | 663,300 |
| 15 Apr 2024 | 185.98 | 187.99 | 180.17 | 180.36 | 179.14 | 605,600 |
| 12 Apr 2024 | 179.47 | 184.00 | 178.42 | 182.20 | 180.97 | 516,100 |
| 11 Apr 2024 | 187.83 | 188.10 | 186.25 | 186.28 | 185.02 | 432,900 |
| 10 Apr 2024 | 188.44 | 189.03 | 186.15 | 187.82 | 186.55 | 429,600 |
| 09 Apr 2024 | 191.03 | 191.27 | 187.94 | 189.86 | 188.58 | 453,300 |
| 08 Apr 2024 | 189.27 | 190.74 | 187.74 | 190.71 | 189.42 | 680,400 |
| 05 Apr 2024 | 187.92 | 188.97 | 186.88 | 187.67 | 186.40 | 388,400 |
| 04 Apr 2024 | 189.99 | 190.50 | 186.81 | 187.66 | 186.39 | 391,500 |
| 03 Apr 2024 | 187.39 | 189.24 | 187.39 | 188.68 | 187.41 | 411,700 |
| 02 Apr 2024 | 188.26 | 188.29 | 186.28 | 187.50 | 186.23 | 377,800 |
| 01 Apr 2024 | 189.48 | 190.07 | 188.11 | 188.75 | 187.48 | 389,900 |
| 28 Mar 2024 | 189.13 | 190.61 | 188.67 | 189.78 | 188.50 | 504,300 |
| 27 Mar 2024 | 187.02 | 189.02 | 186.98 | 188.94 | 187.66 | 484,100 |
| 26 Mar 2024 | 187.32 | 189.32 | 186.81 | 186.87 | 185.61 | 597,900 |
| 25 Mar 2024 | 184.65 | 187.66 | 184.36 | 187.31 | 186.05 | 510,800 |
| 22 Mar 2024 | 185.85 | 186.13 | 184.43 | 184.72 | 183.47 | 578,400 |
| 21 Mar 2024 | 184.99 | 186.54 | 183.76 | 185.01 | 183.76 | 682,300 |
| 20 Mar 2024 | 183.30 | 185.11 | 182.52 | 184.22 | 182.98 | 545,300 |
| 19 Mar 2024 | 181.45 | 184.91 | 181.45 | 183.24 | 182.00 | 924,500 |
| 18 Mar 2024 | 182.38 | 182.94 | 180.54 | 180.98 | 179.76 | 526,300 |
| 15 Mar 2024 | 182.27 | 184.70 | 182.23 | 182.91 | 181.67 | 2,085,000 |
| 14 Mar 2024 | 183.16 | 183.73 | 181.89 | 183.01 | 181.77 | 505,100 |
| 14 Mar 2024 | 1.25 Dividend | |||||
| 13 Mar 2024 | 187.50 | 187.86 | 183.71 | 184.42 | 181.93 | 621,000 |
| 12 Mar 2024 | 187.54 | 188.38 | 185.50 | 186.72 | 184.20 | 390,000 |
| 11 Mar 2024 | 185.52 | 188.13 | 183.65 | 187.68 | 185.15 | 544,100 |
| 08 Mar 2024 | 185.41 | 186.76 | 184.49 | 186.08 | 183.57 | 461,200 |
| 07 Mar 2024 | 184.72 | 185.41 | 183.34 | 184.83 | 182.34 | 776,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.