Packaging Corp of America (PKG) Historical Stock Data
204.03 ↑1.70 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PKG is up 0.07% 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 |
|---|---|---|---|---|---|---|
| 2025-12-18 | 202.14 | 204.03 | ↑$1.89 (0.93%) | 200.09 | 204.93 | 764.57K |
| 2025-12-17 | 203.06 | 202.33 | ↓$0.73 (-0.36%) | 200.17 | 203.57 | 675.11K |
| 2025-12-16 | 205.30 | 203.66 | ↓$1.64 (-0.80%) | 201.49 | 205.88 | 1.45M |
| 2025-12-15 | 204.89 | 204.48 | ↓$0.41 (-0.20%) | 203.09 | 205.31 | 786.87K |
| 2025-12-12 | 205.67 | 205.07 | ↓$0.60 (-0.29%) | 204.31 | 205.93 | 548.66K |
| 2025-12-11 | 203.04 | 205.30 | ↑$2.26 (1.11%) | 201.45 | 206.17 | 489.39K |
| 2025-12-10 | 195.31 | 202.62 | ↑$7.31 (3.74%) | 194.65 | 204.16 | 764.13K |
| 2025-12-09 | 196.01 | 193.40 | ↓$2.61 (-1.33%) | 193.01 | 197.30 | 505.16K |
| 2025-12-08 | 197.82 | 196.79 | ↓$1.03 (-0.52%) | 195.90 | 199.66 | 712.23K |
| 2025-12-05 | 196.35 | 198.48 | ↑$2.13 (1.08%) | 195.73 | 200.25 | 674.19K |
| 2025-12-04 | 197.97 | 196.63 | ↓$1.34 (-0.68%) | 196.37 | 199.54 | 549.35K |
| 2025-12-03 | 193.26 | 197.95 | ↑$4.69 (2.43%) | 193.03 | 198.41 | 778.30K |
| 2025-12-02 | 203.24 | 192.55 | ↓$10.69 (-5.26%) | 191.65 | 203.24 | 1.31M |
| 2025-12-01 | 203.49 | 203.24 | ↓$0.25 (-0.12%) | 202.88 | 205.45 | 462.44K |
| 2025-11-28 | 203.07 | 204.07 | ↑$1.00 (0.49%) | 201.66 | 205.68 | 287.15K |
| 2025-11-26 | 200.68 | 203.49 | ↑$2.81 (1.40%) | 200.63 | 204.37 | 498.93K |
| 2025-11-25 | 198.88 | 201.26 | ↑$2.38 (1.20%) | 197.73 | 201.70 | 397.32K |
| 2025-11-24 | 196.35 | 197.32 | ↑$0.97 (0.49%) | 195.62 | 198.17 | 420.56K |
| 2025-11-21 | 192.71 | 197.31 | ↑$4.60 (2.39%) | 192.58 | 198.50 | 542.78K |
| 2025-11-20 | 195.17 | 191.68 | ↓$3.49 (-1.79%) | 191.61 | 196.07 | 566.83K |
| 2025-11-19 | 196.38 | 194.31 | ↓$2.07 (-1.05%) | 192.75 | 196.69 | 776.73K |
| 2025-11-18 | 196.22 | 196.63 | ↑$0.41 (0.21%) | 194.49 | 197.92 | 462.43K |
| 2025-11-17 | 197.21 | 196.67 | ↓$0.54 (-0.27%) | 194.85 | 197.31 | 659.86K |
| 2025-11-14 | 198.17 | 197.22 | ↓$0.95 (-0.48%) | 195.26 | 198.66 | 619.77K |
| 2025-11-13 | 200.99 | 199.09 | ↓$1.90 (-0.95%) | 198.88 | 202.93 | 571.87K |
| 2025-11-12 | 203.05 | 200.44 | ↓$2.61 (-1.29%) | 200.44 | 203.93 | 605.01K |
| 2025-11-11 | 201.74 | 203.02 | ↑$1.28 (0.63%) | 200.88 | 203.34 | 583.75K |
| 2025-11-10 | 200.55 | 200.72 | ↑$0.17 (0.08%) | 198.50 | 201.69 | 557.79K |
| 2025-11-07 | 198.00 | 200.55 | ↑$2.55 (1.29%) | 195.75 | 200.83 | 443.56K |
| 2025-11-06 | 198.18 | 198.09 | ↓$0.09 (-0.05%) | 196.67 | 199.98 | 530.16K |
Create an account or log in to view more rows.
$PKG Burn burn burn
$PKG Bearish..
$PKG call the SEC
$PKG Up! Up! Up! Up! Up! Up! Up!
$PKG called it
$PKG bull here. But I’m worried for tomorrow
$PKG had to buy calls
$PKG so tired of this pos let's fly already
$PKG This is how I feel everyday holding this gem.
$PKG lmfao
lfg babies