Singapore markets open in 6 hours 47 minutes

Packaging Corporation of America (PKG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
182.17-1.60 (-0.87%)
As of 02:12PM EDT. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024183.03184.23181.80182.17182.17125,456
24 May 2024181.66183.83179.95183.77183.77394,300
23 May 2024181.69181.69179.60180.24180.24671,900
22 May 2024181.03182.56181.03181.30181.30375,500
21 May 2024181.91182.91179.50181.85181.85560,900
20 May 2024183.00184.10181.32181.56181.56472,200
17 May 2024183.00183.31181.95183.13183.13493,800
16 May 2024182.01182.72181.05182.40182.40395,700
15 May 2024182.39182.39181.05182.03182.03662,100
14 May 2024182.24182.41180.55181.64181.64653,900
13 May 2024179.93181.45179.42181.43181.43308,600
10 May 2024180.71180.71178.60179.40179.40347,600
09 May 2024178.99180.51178.13180.38180.38313,000
08 May 2024178.81179.66178.12178.54178.54417,300
07 May 2024176.41180.58176.41179.15179.15570,700
06 May 2024177.48177.96175.75176.15176.15670,000
03 May 2024176.26177.02174.83176.27176.27475,200
02 May 2024175.48176.11174.15175.34175.34481,400
01 May 2024173.38176.46172.37174.20174.20570,600
30 Apr 2024174.99176.53172.73172.98172.98539,600
29 Apr 2024176.35180.69176.35177.05177.05874,600
26 Apr 2024172.26173.52171.65172.85172.85497,300
25 Apr 2024172.70173.11169.79171.25171.25541,800
24 Apr 2024171.99174.91171.02173.92173.92871,000
23 Apr 2024169.70173.84169.00170.88170.881,436,800
22 Apr 2024179.64180.49176.19179.29179.29689,100
19 Apr 2024177.91180.91177.69179.89179.892,529,200
18 Apr 2024179.41179.41177.32178.25178.25532,900
17 Apr 2024180.90182.15178.30178.51178.51641,100
16 Apr 2024180.26181.15178.53179.58179.58663,300
15 Apr 2024185.98187.99180.17180.36180.36605,600
12 Apr 2024179.47184.00178.42182.20182.20516,100
11 Apr 2024187.83188.10186.25186.28186.28432,900
10 Apr 2024188.44189.03186.15187.82187.82429,600
09 Apr 2024191.03191.27187.94189.86189.86453,300
08 Apr 2024189.27190.74187.74190.71190.71680,400
05 Apr 2024187.92188.97186.88187.67187.67388,400
04 Apr 2024189.99190.50186.81187.66187.66391,500
03 Apr 2024187.39189.24187.39188.68188.68411,700
02 Apr 2024188.26188.29186.28187.50187.50377,800
01 Apr 2024189.48190.07188.11188.75188.75389,900
28 Mar 2024189.13190.61188.67189.78189.78504,300
27 Mar 2024187.02189.02186.98188.94188.94484,100
26 Mar 2024187.32189.32186.81186.87186.87597,900
25 Mar 2024184.65187.66184.36187.31187.31510,800
22 Mar 2024185.85186.13184.43184.72184.72578,400
21 Mar 2024184.99186.54183.76185.01185.01682,300
20 Mar 2024183.30185.11182.52184.22184.22545,300
19 Mar 2024181.45184.91181.45183.24183.24924,500
18 Mar 2024182.38182.94180.54180.98180.98526,300
15 Mar 2024182.27184.70182.23182.91182.912,085,000
14 Mar 2024183.16183.73181.89183.01183.01505,100
14 Mar 20241.25 Dividend
13 Mar 2024187.50187.86183.71184.42183.17621,000
12 Mar 2024187.54188.38185.50186.72185.45390,000
11 Mar 2024185.52188.13183.65187.68186.41544,100
08 Mar 2024185.41186.76184.49186.08184.82461,200
07 Mar 2024184.72185.41183.34184.83183.58776,500
06 Mar 2024185.42185.50181.88183.34182.10857,000
05 Mar 2024184.79186.05183.73184.48183.23597,800
04 Mar 2024183.78188.61182.31185.43184.17973,900
01 Mar 2024180.47182.98179.41180.19178.97498,900
29 Feb 2024178.00183.95178.00181.19179.961,822,200
28 Feb 2024174.02176.42173.41176.36175.16411,200
27 Feb 2024174.70175.10173.54174.78173.60346,700
26 Feb 2024175.30175.30173.09174.08172.90445,800
23 Feb 2024173.42175.84173.42175.41174.22644,800
22 Feb 2024171.61174.15171.41173.20172.03801,900
21 Feb 2024169.52171.65169.50171.54170.38688,400
20 Feb 2024167.93172.27167.60169.61168.46733,600
16 Feb 2024166.02168.68166.02167.98166.84623,600
15 Feb 2024165.49167.37165.20166.90165.77438,000
14 Feb 2024165.22166.24164.20165.40164.28493,900
13 Feb 2024166.56167.31163.68164.83163.71517,400
12 Feb 2024168.76169.72168.06168.21167.07287,000
09 Feb 2024166.75168.39166.20168.33167.19474,500
08 Feb 2024165.94167.43164.59166.87165.74532,100
07 Feb 2024164.56165.62163.29165.31164.19589,400
06 Feb 2024162.41163.76161.55163.03161.92689,500
05 Feb 2024160.26163.17159.57162.58161.48801,100
02 Feb 2024161.87162.95160.23161.37160.28805,500
01 Feb 2024166.63167.00162.71163.14162.031,055,100
31 Jan 2024169.42169.84164.80165.88164.761,862,900
30 Jan 2024169.15170.41167.90169.07167.92619,200
29 Jan 2024171.12171.22168.86169.70168.55790,500
26 Jan 2024172.60173.50171.07171.96170.79700,900
25 Jan 2024172.47176.97170.99171.68170.521,508,500
24 Jan 2024167.30167.95164.80165.01163.89859,600
23 Jan 2024166.50167.10165.02166.49165.36669,100
22 Jan 2024163.74165.31162.86165.24164.12539,800
19 Jan 2024164.42165.03162.74164.38163.27509,000
18 Jan 2024164.16164.80162.32164.30163.19711,400
17 Jan 2024163.79165.23162.94164.27163.16448,500
16 Jan 2024165.24165.46163.68165.09163.97598,800
12 Jan 2024167.32167.33165.01166.16165.03382,200
11 Jan 2024166.49167.32164.45166.46165.33624,700
10 Jan 2024166.65167.69165.25165.95164.83534,900
09 Jan 2024167.85168.20165.67167.14166.01518,200
08 Jan 2024167.87169.01167.08168.63167.49764,700
05 Jan 2024165.32168.11164.50167.75166.611,011,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...