Packaging Corp of America (PKG) Historical Stock Data
190.70 ↓1.83 (-0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PKG is up 0.34% a day on average. There have been 16 days where Packaging Corp of America closed green and 14 days where PKG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 190.02 | 190.70 | ↑$0.68 (0.36%) | 189.25 | 191.48 | 565.34K |
| 2025-05-22 | 189.87 | 192.53 | ↑$2.66 (1.40%) | 189.13 | 193.71 | 783.55K |
| 2025-05-21 | 191.70 | 190.79 | ↓$0.91 (-0.47%) | 189.89 | 192.69 | 558.83K |
| 2025-05-20 | 193.75 | 193.57 | ↓$0.18 (-0.09%) | 192.62 | 194.63 | 508.73K |
| 2025-05-19 | 192.13 | 194.44 | ↑$2.31 (1.20%) | 191.73 | 194.58 | 653.22K |
| 2025-05-16 | 190.67 | 194.22 | ↑$3.55 (1.86%) | 190.16 | 194.58 | 828.81K |
| 2025-05-15 | 190.70 | 190.75 | ↑$0.05 (0.03%) | 190.23 | 192.27 | 891.35K |
| 2025-05-14 | 188.56 | 191.91 | ↑$3.35 (1.78%) | 185.73 | 193.45 | 1.40M |
| 2025-05-13 | 190.00 | 188.79 | ↓$1.21 (-0.64%) | 188.51 | 191.09 | 692.28K |
| 2025-05-12 | 188.71 | 190.39 | ↑$1.68 (0.89%) | 187.32 | 193.21 | 1.13M |
| 2025-05-09 | 181.68 | 181.42 | ↓$0.26 (-0.14%) | 178.32 | 182.77 | 617.03K |
| 2025-05-08 | 181.50 | 183.42 | ↑$1.92 (1.06%) | 180.61 | 184.53 | 884.31K |
| 2025-05-07 | 181.28 | 180.00 | ↓$1.28 (-0.71%) | 179.64 | 182.14 | 551.91K |
| 2025-05-06 | 180.39 | 180.12 | ↓$0.27 (-0.15%) | 178.30 | 180.91 | 429.23K |
| 2025-05-05 | 184.79 | 181.22 | ↓$3.57 (-1.93%) | 178.56 | 184.79 | 1.05M |
| 2025-05-02 | 186.74 | 187.42 | ↑$0.68 (0.36%) | 185.30 | 187.80 | 551.30K |
| 2025-05-01 | 185.02 | 183.37 | ↓$1.65 (-0.89%) | 183.15 | 187.26 | 719.16K |
| 2025-04-30 | 183.25 | 185.61 | ↑$2.36 (1.29%) | 180.46 | 185.94 | 715.10K |
| 2025-04-29 | 185.54 | 185.98 | ↑$0.44 (0.24%) | 184.01 | 187.13 | 719.89K |
| 2025-04-28 | 185.13 | 186.39 | ↑$1.26 (0.68%) | 184.21 | 188.72 | 804.20K |
| 2025-04-25 | 188.21 | 184.82 | ↓$3.39 (-1.80%) | 183.18 | 188.33 | 679.57K |
| 2025-04-24 | 183.21 | 188.71 | ↑$5.50 (3.00%) | 183.21 | 190.56 | 1.08M |
| 2025-04-23 | 179.54 | 184.69 | ↑$5.15 (2.87%) | 176.57 | 192.19 | 1.56M |
| 2025-04-22 | 182.78 | 186.42 | ↑$3.64 (1.99%) | 182.78 | 187.01 | 1.34M |
| 2025-04-21 | 185.64 | 182.07 | ↓$3.57 (-1.92%) | 179.72 | 185.64 | 835.64K |
| 2025-04-17 | 187.62 | 187.19 | ↓$0.43 (-0.23%) | 186.50 | 189.32 | 506.84K |
| 2025-04-16 | 188.34 | 186.74 | ↓$1.60 (-0.85%) | 185.52 | 189.26 | 856.39K |
| 2025-04-15 | 189.59 | 188.71 | ↓$0.88 (-0.46%) | 188.13 | 191.80 | 447.51K |
| 2025-04-14 | 192.72 | 190.65 | ↓$2.07 (-1.07%) | 187.80 | 193.53 | 649.85K |
| 2025-04-11 | 184.28 | 188.94 | ↑$4.66 (2.53%) | 182.21 | 189.76 | 830.66K |
Create an account or log in to view more rows.
$PKG lmfao
lfg babies
$PKG almost time for the running
$PKG I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$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