Packaging Corporation of America Common Stock (PKG)

238.28
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 8:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Packaging Corporation of America Common Stock (PKG)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026237.40239.48235.13238.28463,975238.28
6/29/2026238.17238.97234.18237.65490,237237.65
6/26/2026238.47241.81236.80241.55941,862241.55
6/25/2026240.01243.50238.10241.09427,396241.09
6/24/2026235.59240.00235.53237.85651,041237.85
6/23/2026231.01234.93228.29232.83530,246232.83
6/22/2026229.58235.69229.58234.03641,581234.03
6/18/2026230.57235.40228.95229.021,301,483229.02
6/17/2026228.85233.19227.25229.26558,417229.26
6/16/2026230.52232.41229.20229.55429,312229.55
6/15/2026230.60233.14229.39229.96669,265229.96
6/12/2026227.16229.37223.69228.23730,290226.73
6/11/2026217.47226.20214.65224.401,059,973222.93
6/10/2026227.87227.87214.18216.641,025,884215.22
6/09/2026221.79227.75220.57227.33749,694225.84
6/08/2026222.00222.21219.13219.43416,064217.99
6/05/2026224.29226.82221.14222.82371,194221.36
6/04/2026225.50227.68223.89224.69389,113223.21
6/03/2026223.22226.22222.56224.39459,354222.91
6/02/2026222.16227.89221.74224.83638,021223.35
6/01/2026215.88223.30214.55221.67665,178220.21
5/29/2026216.01219.30215.88218.911,049,483217.47
5/28/2026215.63219.46214.55218.14952,148216.71
5/27/2026220.40221.09215.88217.99998,437216.56
5/26/2026217.28219.60215.60218.47657,558217.03
5/22/2026214.35216.00212.08215.91475,676214.49
5/21/2026211.04214.32208.07213.76518,133212.35
5/20/2026206.82213.23205.11213.21902,019211.81
5/19/2026209.67209.68202.93203.17887,189201.84
5/18/2026212.39214.44210.69210.69473,834209.31
5/15/2026218.57218.60211.59212.08496,482210.69
5/14/2026219.69222.11217.33220.10618,110218.65
5/13/2026222.68223.97217.94218.22589,499216.79
5/12/2026221.71223.47215.18219.95630,036218.50
5/11/2026225.19225.43221.36221.52504,629220.06
5/08/2026225.08227.16223.23224.59456,234223.11
5/07/2026227.04228.40223.27223.43571,767221.96
5/06/2026226.71231.27226.59226.82715,131225.33
5/05/2026218.83224.89217.19222.71827,607221.25
5/04/2026220.50221.80217.87218.06886,515216.63
5/01/2026216.65218.28212.40218.06843,877216.63
4/30/2026214.37217.70211.72213.451,075,334212.05
4/29/2026222.23222.94216.04216.05975,276214.63
4/28/2026214.14224.57210.46222.591,558,175221.13
4/27/2026212.79214.92210.11212.54818,978211.14
4/24/2026212.10216.48209.41212.871,091,661211.47
4/23/2026212.94222.72212.19215.021,899,394213.61
4/22/2026211.25211.96201.87205.24945,104203.89
4/21/2026213.85214.50210.04210.53715,750209.15
4/20/2026213.33215.30211.77213.41897,987212.01
4/17/2026210.00217.17209.66213.39967,973211.99
4/16/2026206.57207.93205.19207.62623,380206.25
4/15/2026209.54210.04204.69207.07821,656205.71
4/14/2026210.86212.20208.52209.93823,837208.55
4/13/2026205.63211.15204.80210.48879,180209.10
4/10/2026208.79208.81204.58206.38584,080205.02
4/09/2026209.12210.85205.62208.12830,247206.75
4/08/2026208.27211.98208.27211.05818,741209.66
4/07/2026202.50204.29201.56203.51663,986202.17
4/06/2026203.57206.04202.94205.40445,439204.05
4/02/2026208.09210.78202.18204.461,083,870203.12
4/01/2026214.21215.83211.13211.27691,587209.88