Packaging Corp of America (PKG) Historical Stock Data
171.29 ↓2.63 (-1.51%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PKG is down -0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 171.99 | 173.92 | ↑$1.93 (1.12%) | 171.02 | 174.91 | 871.05K |
| 2024-04-23 | 169.70 | 170.88 | ↑$1.18 (0.70%) | 169.00 | 173.84 | 1.44M |
| 2024-04-22 | 179.64 | 179.29 | ↓$0.35 (-0.19%) | 176.19 | 180.49 | 689.15K |
| 2024-04-19 | 177.91 | 179.89 | ↑$1.98 (1.11%) | 177.69 | 180.91 | 2.53M |
| 2024-04-18 | 179.41 | 178.25 | ↓$1.16 (-0.65%) | 177.32 | 179.41 | 532.90K |
| 2024-04-17 | 180.90 | 178.51 | ↓$2.39 (-1.32%) | 178.30 | 182.15 | 641.08K |
| 2024-04-16 | 180.26 | 179.58 | ↓$0.68 (-0.38%) | 178.53 | 181.15 | 663.27K |
| 2024-04-15 | 185.98 | 180.36 | ↓$5.62 (-3.02%) | 180.17 | 187.99 | 605.62K |
| 2024-04-12 | 179.47 | 182.20 | ↑$2.73 (1.52%) | 178.42 | 184.00 | 516.09K |
| 2024-04-11 | 187.83 | 186.28 | ↓$1.55 (-0.83%) | 186.25 | 188.10 | 432.93K |
| 2024-04-10 | 188.44 | 187.82 | ↓$0.62 (-0.33%) | 186.15 | 189.03 | 429.64K |
| 2024-04-09 | 191.03 | 189.86 | ↓$1.17 (-0.61%) | 187.94 | 191.27 | 453.25K |
| 2024-04-08 | 189.27 | 190.71 | ↑$1.44 (0.76%) | 187.74 | 190.74 | 680.40K |
| 2024-04-05 | 187.92 | 187.67 | ↓$0.25 (-0.13%) | 186.88 | 188.97 | 388.44K |
| 2024-04-04 | 189.99 | 187.66 | ↓$2.33 (-1.23%) | 186.81 | 190.50 | 391.50K |
| 2024-04-03 | 187.39 | 188.68 | ↑$1.29 (0.69%) | 187.39 | 189.24 | 411.68K |
| 2024-04-02 | 188.26 | 187.50 | ↓$0.76 (-0.40%) | 186.28 | 188.29 | 377.77K |
| 2024-04-01 | 189.48 | 188.75 | ↓$0.73 (-0.39%) | 188.11 | 190.07 | 389.89K |
| 2024-03-28 | 189.13 | 189.78 | ↑$0.65 (0.34%) | 188.67 | 190.61 | 504.28K |
| 2024-03-27 | 187.02 | 188.94 | ↑$1.92 (1.03%) | 186.98 | 189.02 | 484.14K |
| 2024-03-26 | 187.32 | 186.87 | ↓$0.45 (-0.24%) | 186.81 | 189.32 | 597.94K |
| 2024-03-25 | 184.65 | 187.31 | ↑$2.66 (1.44%) | 184.36 | 187.66 | 510.76K |
| 2024-03-22 | 185.85 | 184.72 | ↓$1.13 (-0.61%) | 184.43 | 186.13 | 578.43K |
| 2024-03-21 | 184.99 | 185.01 | ↑$0.02 (0.01%) | 183.76 | 186.54 | 682.34K |
| 2024-03-20 | 183.30 | 184.22 | ↑$0.92 (0.50%) | 182.52 | 185.11 | 545.27K |
| 2024-03-19 | 181.45 | 183.24 | ↑$1.79 (0.99%) | 181.45 | 184.91 | 0.92M |
| 2024-03-18 | 182.38 | 180.98 | ↓$1.40 (-0.77%) | 180.54 | 182.94 | 526.32K |
| 2024-03-15 | 182.27 | 182.91 | ↑$0.64 (0.35%) | 182.23 | 184.70 | 2.09M |
| 2024-03-14 | 183.16 | 183.01 | ↓$0.15 (-0.08%) | 181.89 | 183.73 | 505.07K |
| 2024-03-13 | 187.50 | 184.42 | ↓$3.08 (-1.64%) | 183.71 | 187.86 | 621K |
Create an account or log in to view more rows.
$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?
$PKG yeeeeeee haw
$PKG I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PKG added!