Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,005.31 -66.32 (-1.31%) Dow
37,821.46 -639.46 (-1.66%) Nasdaq
15,451.94 -260.81 (-1.66%) Bitcoin USD
63,269.60 -1,752.65 (-2.70%) CMC Crypto 200
1,372.18 -10.39 (-0.75%)
Packaging Corporation of America (PKG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 172.70 | 173.11 | 170.90 | 171.71 | 171.71 | 86,306 |
| 24 Apr 2024 | 171.99 | 174.91 | 171.02 | 173.92 | 173.92 | 871,000 |
| 23 Apr 2024 | 169.70 | 173.84 | 169.00 | 170.88 | 170.88 | 1,436,800 |
| 22 Apr 2024 | 179.64 | 180.49 | 176.19 | 179.29 | 179.29 | 689,100 |
| 19 Apr 2024 | 177.91 | 180.91 | 177.69 | 179.89 | 179.89 | 2,529,200 |
| 18 Apr 2024 | 179.41 | 179.41 | 177.32 | 178.25 | 178.25 | 532,900 |
| 17 Apr 2024 | 180.90 | 182.15 | 178.30 | 178.51 | 178.51 | 641,100 |
| 16 Apr 2024 | 180.26 | 181.15 | 178.53 | 179.58 | 179.58 | 663,300 |
| 15 Apr 2024 | 185.98 | 187.99 | 180.17 | 180.36 | 180.36 | 605,600 |
| 12 Apr 2024 | 179.47 | 184.00 | 178.42 | 182.20 | 182.20 | 516,100 |
| 11 Apr 2024 | 187.83 | 188.10 | 186.25 | 186.28 | 186.28 | 432,900 |
| 10 Apr 2024 | 188.44 | 189.03 | 186.15 | 187.82 | 187.82 | 429,600 |
| 09 Apr 2024 | 191.03 | 191.27 | 187.94 | 189.86 | 189.86 | 453,300 |
| 08 Apr 2024 | 189.27 | 190.74 | 187.74 | 190.71 | 190.71 | 680,400 |
| 05 Apr 2024 | 187.92 | 188.97 | 186.88 | 187.67 | 187.67 | 388,400 |
| 04 Apr 2024 | 189.99 | 190.50 | 186.81 | 187.66 | 187.66 | 391,500 |
| 03 Apr 2024 | 187.39 | 189.24 | 187.39 | 188.68 | 188.68 | 411,700 |
| 02 Apr 2024 | 188.26 | 188.29 | 186.28 | 187.50 | 187.50 | 377,800 |
| 01 Apr 2024 | 189.48 | 190.07 | 188.11 | 188.75 | 188.75 | 389,900 |
| 28 Mar 2024 | 189.13 | 190.61 | 188.67 | 189.78 | 189.78 | 504,300 |
| 27 Mar 2024 | 187.02 | 189.02 | 186.98 | 188.94 | 188.94 | 484,100 |
| 26 Mar 2024 | 187.32 | 189.32 | 186.81 | 186.87 | 186.87 | 597,900 |
| 25 Mar 2024 | 184.65 | 187.66 | 184.36 | 187.31 | 187.31 | 510,800 |
| 22 Mar 2024 | 185.85 | 186.13 | 184.43 | 184.72 | 184.72 | 578,400 |
| 21 Mar 2024 | 184.99 | 186.54 | 183.76 | 185.01 | 185.01 | 682,300 |
| 20 Mar 2024 | 183.30 | 185.11 | 182.52 | 184.22 | 184.22 | 545,300 |
| 19 Mar 2024 | 181.45 | 184.91 | 181.45 | 183.24 | 183.24 | 924,500 |
| 18 Mar 2024 | 182.38 | 182.94 | 180.54 | 180.98 | 180.98 | 526,300 |
| 15 Mar 2024 | 182.27 | 184.70 | 182.23 | 182.91 | 182.91 | 2,085,000 |
| 14 Mar 2024 | 183.16 | 183.73 | 181.89 | 183.01 | 183.01 | 505,100 |
| 14 Mar 2024 | 1.25 Dividend | |||||
| 13 Mar 2024 | 187.50 | 187.86 | 183.71 | 184.42 | 183.17 | 621,000 |
| 12 Mar 2024 | 187.54 | 188.38 | 185.50 | 186.72 | 185.45 | 390,000 |
| 11 Mar 2024 | 185.52 | 188.13 | 183.65 | 187.68 | 186.41 | 544,100 |
| 08 Mar 2024 | 185.41 | 186.76 | 184.49 | 186.08 | 184.82 | 461,200 |
| 07 Mar 2024 | 184.72 | 185.41 | 183.34 | 184.83 | 183.58 | 776,500 |
| 06 Mar 2024 | 185.42 | 185.50 | 181.88 | 183.34 | 182.10 | 857,000 |
| 05 Mar 2024 | 184.79 | 186.05 | 183.73 | 184.48 | 183.23 | 597,800 |
| 04 Mar 2024 | 183.78 | 188.61 | 182.31 | 185.43 | 184.17 | 973,900 |
| 01 Mar 2024 | 180.47 | 182.98 | 179.41 | 180.19 | 178.97 | 498,900 |
| 29 Feb 2024 | 178.00 | 183.95 | 178.00 | 181.19 | 179.96 | 1,822,200 |
| 28 Feb 2024 | 174.02 | 176.42 | 173.41 | 176.36 | 175.16 | 411,200 |
| 27 Feb 2024 | 174.70 | 175.10 | 173.54 | 174.78 | 173.60 | 346,700 |
| 26 Feb 2024 | 175.30 | 175.30 | 173.09 | 174.08 | 172.90 | 445,800 |
| 23 Feb 2024 | 173.42 | 175.84 | 173.42 | 175.41 | 174.22 | 644,800 |
| 22 Feb 2024 | 171.61 | 174.15 | 171.41 | 173.20 | 172.03 | 801,900 |
| 21 Feb 2024 | 169.52 | 171.65 | 169.50 | 171.54 | 170.38 | 688,400 |
| 20 Feb 2024 | 167.93 | 172.27 | 167.60 | 169.61 | 168.46 | 733,600 |
| 16 Feb 2024 | 166.02 | 168.68 | 166.02 | 167.98 | 166.84 | 623,600 |
| 15 Feb 2024 | 165.49 | 167.37 | 165.20 | 166.90 | 165.77 | 438,000 |
| 14 Feb 2024 | 165.22 | 166.24 | 164.20 | 165.40 | 164.28 | 493,900 |
| 13 Feb 2024 | 166.56 | 167.31 | 163.68 | 164.83 | 163.71 | 517,400 |
| 12 Feb 2024 | 168.76 | 169.72 | 168.06 | 168.21 | 167.07 | 287,000 |
| 09 Feb 2024 | 166.75 | 168.39 | 166.20 | 168.33 | 167.19 | 474,500 |
| 08 Feb 2024 | 165.94 | 167.43 | 164.59 | 166.87 | 165.74 | 532,100 |
| 07 Feb 2024 | 164.56 | 165.62 | 163.29 | 165.31 | 164.19 | 589,400 |
| 06 Feb 2024 | 162.41 | 163.76 | 161.55 | 163.03 | 161.92 | 689,500 |
| 05 Feb 2024 | 160.26 | 163.17 | 159.57 | 162.58 | 161.48 | 801,100 |
| 02 Feb 2024 | 161.87 | 162.95 | 160.23 | 161.37 | 160.28 | 805,500 |
| 01 Feb 2024 | 166.63 | 167.00 | 162.71 | 163.14 | 162.03 | 1,055,100 |
| 31 Jan 2024 | 169.42 | 169.84 | 164.80 | 165.88 | 164.76 | 1,862,900 |
| 30 Jan 2024 | 169.15 | 170.41 | 167.90 | 169.07 | 167.92 | 619,200 |
| 29 Jan 2024 | 171.12 | 171.22 | 168.86 | 169.70 | 168.55 | 790,500 |
| 26 Jan 2024 | 172.60 | 173.50 | 171.07 | 171.96 | 170.79 | 700,900 |
| 25 Jan 2024 | 172.47 | 176.97 | 170.99 | 171.68 | 170.52 | 1,508,500 |
| 24 Jan 2024 | 167.30 | 167.95 | 164.80 | 165.01 | 163.89 | 859,600 |
| 23 Jan 2024 | 166.50 | 167.10 | 165.02 | 166.49 | 165.36 | 669,100 |
| 22 Jan 2024 | 163.74 | 165.31 | 162.86 | 165.24 | 164.12 | 539,800 |
| 19 Jan 2024 | 164.42 | 165.03 | 162.74 | 164.38 | 163.27 | 509,000 |
| 18 Jan 2024 | 164.16 | 164.80 | 162.32 | 164.30 | 163.19 | 711,400 |
| 17 Jan 2024 | 163.79 | 165.23 | 162.94 | 164.27 | 163.16 | 448,500 |
| 16 Jan 2024 | 165.24 | 165.46 | 163.68 | 165.09 | 163.97 | 598,800 |
| 12 Jan 2024 | 167.32 | 167.33 | 165.01 | 166.16 | 165.03 | 382,200 |
| 11 Jan 2024 | 166.49 | 167.32 | 164.45 | 166.46 | 165.33 | 624,700 |
| 10 Jan 2024 | 166.65 | 167.69 | 165.25 | 165.95 | 164.83 | 534,900 |
| 09 Jan 2024 | 167.85 | 168.20 | 165.67 | 167.14 | 166.01 | 518,200 |
| 08 Jan 2024 | 167.87 | 169.01 | 167.08 | 168.63 | 167.49 | 764,700 |
| 05 Jan 2024 | 165.32 | 168.11 | 164.50 | 167.75 | 166.61 | 1,011,000 |
| 04 Jan 2024 | 163.83 | 166.09 | 163.76 | 165.67 | 164.55 | 786,600 |
| 03 Jan 2024 | 162.89 | 164.53 | 161.93 | 163.65 | 162.54 | 821,800 |
| 02 Jan 2024 | 162.95 | 164.95 | 162.89 | 163.89 | 162.78 | 820,900 |
| 29 Dec 2023 | 163.01 | 164.16 | 162.47 | 162.91 | 161.81 | 564,100 |
| 28 Dec 2023 | 165.12 | 165.18 | 163.06 | 163.33 | 162.22 | 511,700 |
| 27 Dec 2023 | 164.13 | 165.04 | 163.72 | 165.01 | 163.89 | 442,800 |
| 26 Dec 2023 | 163.63 | 164.52 | 163.51 | 163.99 | 162.88 | 373,100 |
| 22 Dec 2023 | 163.57 | 164.28 | 162.87 | 163.68 | 162.57 | 366,000 |
| 21 Dec 2023 | 163.56 | 163.88 | 162.10 | 163.24 | 162.13 | 380,600 |
| 20 Dec 2023 | 163.96 | 164.98 | 162.42 | 162.54 | 161.44 | 471,400 |
| 19 Dec 2023 | 164.92 | 165.68 | 164.24 | 164.43 | 163.32 | 399,200 |
| 18 Dec 2023 | 165.50 | 165.96 | 164.00 | 164.21 | 163.10 | 562,000 |
| 15 Dec 2023 | 165.37 | 166.76 | 163.63 | 164.76 | 163.64 | 1,214,900 |
| 15 Dec 2023 | 1.25 Dividend | |||||
| 14 Dec 2023 | 167.11 | 168.57 | 166.25 | 167.35 | 164.97 | 652,300 |
| 13 Dec 2023 | 161.57 | 166.27 | 160.68 | 165.77 | 163.42 | 923,000 |
| 12 Dec 2023 | 164.80 | 164.90 | 161.24 | 161.74 | 159.44 | 472,000 |
| 11 Dec 2023 | 163.73 | 165.43 | 163.42 | 165.20 | 162.85 | 617,000 |
| 08 Dec 2023 | 163.83 | 165.15 | 163.41 | 163.88 | 161.55 | 507,100 |
| 07 Dec 2023 | 164.29 | 164.75 | 162.76 | 164.32 | 161.99 | 804,200 |
| 06 Dec 2023 | 165.53 | 166.64 | 163.74 | 164.21 | 161.88 | 714,200 |
| 05 Dec 2023 | 167.44 | 167.98 | 164.30 | 165.29 | 162.94 | 864,500 |
| *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.