Skip to main content

Packaging Corporation of America Common Stock (NY:PKG)

200.09 +11.64 (+6.17%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 189.27 189.27 187.42 188.45 734,217 -0.96(-0.51%)
Jun 27, 2025 188.46 190.47 187.41 189.41 673,552 +1.76(+0.94%)
Jun 26, 2025 187.79 188.38 186.28 187.65 560,605 +0.81(+0.43%)
Jun 25, 2025 189.60 189.60 186.31 186.84 423,491 -2.57(-1.36%)
Jun 24, 2025 190.00 191.23 188.74 189.41 634,930 +0.71(+0.38%)
Jun 23, 2025 186.63 189.06 184.76 188.70 773,576 +1.84(+0.98%)
Jun 20, 2025 186.73 188.16 185.94 186.86 1,141,935 +0.63(+0.34%)
Jun 18, 2025 186.75 187.69 185.77 186.23 590,050 -0.12(-0.06%)
Jun 17, 2025 189.09 189.30 186.04 186.35 794,464 -3.11(-1.64%)
Jun 16, 2025 188.47 191.37 185.95 189.46 525,819 +0.90(+0.48%)
Jun 13, 2025 190.33 191.41 187.70 188.56 524,269 -3.50(-1.82%)
Jun 12, 2025 190.36 192.23 188.71 192.06 465,207 +0.10(+0.05%)
Jun 11, 2025 195.83 195.83 191.01 191.96 820,469 -4.00(-2.04%)
Jun 10, 2025 195.41 196.15 194.86 195.97 683,003 +0.65(+0.33%)
Jun 09, 2025 195.37 196.80 194.93 195.32 816,670 +0.19(+0.10%)
Jun 06, 2025 195.22 197.24 194.29 195.13 708,444 +1.69(+0.87%)
Jun 05, 2025 192.73 194.44 191.65 193.44 905,176 +1.35(+0.70%)
Jun 04, 2025 192.12 194.95 191.99 192.09 1,009,230 -0.73(-0.38%)
Jun 03, 2025 190.68 192.96 189.97 192.82 1,226,989 +1.81(+0.95%)
Jun 02, 2025 191.14 191.40 187.96 191.02 633,370 -0.90(-0.47%)
May 30, 2025 190.57 192.78 189.87 191.92 1,069,418 +0.17(+0.09%)
May 29, 2025 191.77 192.16 190.60 191.75 815,456 +0.78(+0.41%)
May 28, 2025 192.57 193.39 190.39 190.98 747,994 -1.59(-0.83%)
May 27, 2025 191.98 192.59 190.52 192.57 547,433 +3.10(+1.64%)
May 23, 2025 188.79 190.24 188.03 189.47 598,609 -1.82(-0.95%)
May 22, 2025 188.64 192.46 187.91 191.28 788,803 +1.73(+0.91%)
May 21, 2025 190.46 191.44 188.56 189.56 563,508 -2.76(-1.44%)
May 20, 2025 192.50 193.42 191.37 192.32 516,308 -0.86(-0.45%)
May 19, 2025 190.89 193.32 190.49 193.18 685,662 +0.22(+0.11%)
May 16, 2025 189.44 193.32 188.77 192.96 834,806 +3.45(+1.82%)
May 15, 2025 189.47 191.03 189.00 189.52 897,148 -1.15(-0.60%)
May 14, 2025 187.34 192.20 184.53 190.67 1,406,324 +3.10(+1.65%)
May 13, 2025 188.77 189.17 187.29 187.57 726,639 -1.59(-0.84%)
May 12, 2025 187.49 192.32 186.07 189.16 1,135,360 +8.91(+4.94%)
May 09, 2025 180.50 181.59 177.17 180.25 621,084 -1.99(-1.09%)
May 08, 2025 180.33 183.34 179.44 182.23 890,079 +3.40(+1.90%)
May 07, 2025 180.11 180.96 178.44 178.84 555,506 -0.12(-0.07%)
May 06, 2025 179.22 179.74 177.15 178.96 797,959 -1.09(-0.61%)
May 05, 2025 183.59 183.59 177.41 180.05 1,053,181 -6.16(-3.31%)
May 02, 2025 185.53 186.59 184.10 186.21 555,304 +4.02(+2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.