Packaging Corp of America (PKG) Historical Stock Data
201.81 ↓2.17 (-1.06%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PKG is up 0.03% a day on average. There have been 13 days where Packaging Corp of America closed green and 17 days where PKG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 203.60 | 201.81 | ↓$1.79 (-0.88%) | 201.10 | 206.53 | 463.87K |
| 2024-09-05 | 205.00 | 203.98 | ↓$1.02 (-0.50%) | 201.05 | 205.73 | 595.58K |
| 2024-09-04 | 205.28 | 204.56 | ↓$0.72 (-0.35%) | 204.27 | 207.25 | 430.95K |
| 2024-09-03 | 207.68 | 206.08 | ↓$1.60 (-0.77%) | 205.17 | 209.43 | 631.60K |
| 2024-08-30 | 206.92 | 209.54 | ↑$2.62 (1.27%) | 206.31 | 210.11 | 848.79K |
| 2024-08-29 | 205.91 | 206.65 | ↑$0.74 (0.36%) | 204.73 | 206.90 | 354.50K |
| 2024-08-28 | 204.28 | 205.08 | ↑$0.80 (0.39%) | 204.20 | 206.84 | 396.78K |
| 2024-08-27 | 203.74 | 204.91 | ↑$1.17 (0.57%) | 203.53 | 205.12 | 453.68K |
| 2024-08-26 | 204.89 | 204.40 | ↓$0.49 (-0.24%) | 203.84 | 206.74 | 357.64K |
| 2024-08-23 | 202.64 | 203.81 | ↑$1.17 (0.58%) | 201.95 | 204.58 | 318.94K |
| 2024-08-21 | 198.19 | 201.09 | ↑$2.90 (1.46%) | 197.55 | 201.11 | 438.10K |
| 2024-08-20 | 197.74 | 196.74 | ↓$1.00 (-0.51%) | 196.60 | 197.74 | 515.03K |
| 2024-08-19 | 196.86 | 197.01 | ↑$0.15 (0.08%) | 196.41 | 198.26 | 414.60K |
| 2024-08-16 | 195.03 | 196.60 | ↑$1.57 (0.81%) | 194.49 | 197.04 | 1.39M |
| 2024-08-15 | 195.85 | 195.77 | ↓$0.08 (-0.04%) | 195.50 | 199.33 | 643.03K |
| 2024-08-14 | 195.20 | 194.34 | ↓$0.86 (-0.44%) | 193.38 | 195.40 | 613.04K |
| 2024-08-13 | 194.49 | 194.38 | ↓$0.11 (-0.06%) | 192.03 | 195.21 | 413.63K |
| 2024-08-12 | 194.43 | 193.33 | ↓$1.10 (-0.57%) | 192.91 | 195.36 | 409.79K |
| 2024-08-09 | 196.24 | 194.07 | ↓$2.17 (-1.11%) | 193.61 | 197.58 | 451.51K |
| 2024-08-08 | 194.38 | 196.77 | ↑$2.39 (1.23%) | 193.72 | 197.06 | 398.09K |
| 2024-08-07 | 198.40 | 193.42 | ↓$4.98 (-2.51%) | 193.09 | 198.84 | 561.43K |
| 2024-08-06 | 191.33 | 196.67 | ↑$5.34 (2.79%) | 190.01 | 198.48 | 785.08K |
| 2024-08-05 | 194.35 | 191.68 | ↓$2.67 (-1.37%) | 189.40 | 194.35 | 572.19K |
| 2024-08-02 | 196.23 | 196.69 | ↑$0.46 (0.23%) | 193.60 | 197.99 | 509.41K |
| 2024-08-01 | 200.19 | 198.00 | ↓$2.19 (-1.09%) | 196.15 | 201.99 | 651.13K |
| 2024-07-31 | 198.47 | 199.87 | ↑$1.40 (0.71%) | 197.08 | 201.74 | 595.69K |
| 2024-07-30 | 198.08 | 197.74 | ↓$0.34 (-0.17%) | 197.27 | 199.88 | 499.47K |
| 2024-07-29 | 199.60 | 198.40 | ↓$1.20 (-0.60%) | 197.15 | 199.60 | 390.95K |
| 2024-07-26 | 195.46 | 199.00 | ↑$3.54 (1.81%) | 195.03 | 199.42 | 745.43K |
| 2024-07-25 | 194.62 | 194.24 | ↓$0.38 (-0.20%) | 193.62 | 197.74 | 661.48K |
Create an account or log in to view more rows.
$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.
$PKG Guys when can we expect that 30% drop?