Packaging Corp of America (PKG) Historical Stock Data
244.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PKG is up 0.00% a day on average. There have been 14 days where Packaging Corp of America closed green and 16 days where PKG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 238.01 | 244.10 | ↑$6.09 (2.56%) | 236.51 | 248.62 | 1.03M |
| 2024-11-19 | 237.15 | 238.31 | ↑$1.16 (0.49%) | 235.63 | 239.22 | 333.24K |
| 2024-11-18 | 236.71 | 238.11 | ↑$1.40 (0.59%) | 235.95 | 238.30 | 711.70K |
| 2024-11-15 | 235.32 | 235.81 | ↑$0.49 (0.21%) | 234.53 | 236.34 | 583.60K |
| 2024-11-14 | 237.47 | 235.60 | ↓$1.87 (-0.79%) | 234.53 | 237.60 | 527.29K |
| 2024-11-13 | 238.83 | 238.34 | ↓$0.49 (-0.21%) | 237.13 | 239.99 | 525.04K |
| 2024-11-12 | 240.81 | 239.81 | ↓$1.00 (-0.42%) | 239.31 | 241.40 | 630.90K |
| 2024-11-11 | 241.94 | 241.49 | ↓$0.45 (-0.19%) | 240.90 | 243.31 | 699.06K |
| 2024-11-08 | 240.00 | 240.59 | ↑$0.59 (0.25%) | 239.50 | 242.25 | 644.38K |
| 2024-11-07 | 242.36 | 239.48 | ↓$2.88 (-1.19%) | 238.37 | 242.50 | 571.61K |
| 2024-11-06 | 245.00 | 241.59 | ↓$3.41 (-1.39%) | 239.04 | 245.00 | 763.98K |
| 2024-11-05 | 230.30 | 232.61 | ↑$2.31 (1.00%) | 230.30 | 232.76 | 465.54K |
| 2024-11-04 | 230.16 | 230.17 | ↑$0.01 (0.00%) | 228.66 | 231.71 | 652.93K |
| 2024-11-01 | 230.96 | 229.99 | ↓$0.97 (-0.42%) | 229.28 | 231.86 | 826.41K |
| 2024-10-31 | 229.36 | 228.94 | ↓$0.42 (-0.18%) | 228.17 | 232.98 | 654.32K |
| 2024-10-30 | 226.31 | 228.80 | ↑$2.49 (1.10%) | 226.31 | 229.98 | 512.30K |
| 2024-10-29 | 226.86 | 226.06 | ↓$0.80 (-0.35%) | 225.62 | 227.94 | 657.49K |
| 2024-10-28 | 227.12 | 227.45 | ↑$0.33 (0.15%) | 225.89 | 228.50 | 687.29K |
| 2024-10-25 | 229.37 | 225.86 | ↓$3.51 (-1.53%) | 225.73 | 229.37 | 451.98K |
| 2024-10-24 | 228.05 | 227.51 | ↓$0.54 (-0.24%) | 227.13 | 229.25 | 746.65K |
| 2024-10-23 | 225.57 | 228.65 | ↑$3.08 (1.37%) | 224.22 | 231.30 | 1.10M |
| 2024-10-22 | 218.60 | 216.66 | ↓$1.94 (-0.89%) | 216.54 | 218.60 | 702.49K |
| 2024-10-21 | 219.63 | 219.10 | ↓$0.53 (-0.24%) | 218.06 | 219.95 | 429.46K |
| 2024-10-18 | 221.77 | 220.12 | ↓$1.65 (-0.74%) | 219.64 | 222.17 | 713.07K |
| 2024-10-17 | 221.92 | 220.40 | ↓$1.52 (-0.68%) | 219.77 | 222.49 | 628.94K |
| 2024-10-16 | 220.68 | 221.73 | ↑$1.05 (0.48%) | 220.01 | 222.98 | 616.57K |
| 2024-10-15 | 221.35 | 220.80 | ↓$0.55 (-0.25%) | 220.17 | 222.76 | 563.43K |
| 2024-10-14 | 217.55 | 219.98 | ↑$2.43 (1.12%) | 216.82 | 220.09 | 483.34K |
| 2024-10-11 | 217.13 | 217.95 | ↑$0.82 (0.38%) | 217.04 | 218.67 | 368.05K |
| 2024-10-10 | 215.94 | 216.26 | ↑$0.32 (0.15%) | 214.33 | 216.64 | 297.67K |
Create an account or log in to view more rows.
$PKG diamond balls
$PKG great sale!!!! Buy buy buy
$PKG just hold no panic
$PKG lets go <3
$PKG If options never existed
what do you think this stock would be trading at?
$PKG lol who sold
$PKG jeez
$PKG It’s that TIME!! To Double down!
$PKG nice!!!
$PKG This is just getting warmed up.