PKG - PACKAGING CORP OF AMERICA
183.42
3.420 1.865%
Share volume: 883,889
Last Updated: 05-08-2025
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$180.00
3.42
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $181.50 | $181.50 | $184.53 | $184.53 | $180.61 | $180.61 | $183.42 | $183.42 | 883,889 | $883,889.00 |
| 05-07-2025 | $181.28 | $181.28 | $182.14 | $182.14 | $179.60 | $179.60 | $180.00 | $180.00 | 551,914 | $551,914.00 |
| 05-06-2025 | $180.39 | $180.39 | $180.91 | $180.91 | $178.30 | $178.30 | $180.12 | $180.12 | 792,800 | $792,800.00 |
| 05-05-2025 | $184.79 | $184.79 | $184.79 | $184.79 | $178.56 | $178.56 | $181.22 | $181.22 | 1,046,381 | $1,046,381.00 |
| 05-02-2025 | $186.74 | $186.74 | $187.80 | $187.80 | $185.30 | $185.30 | $187.42 | $187.42 | 551,714 | $551,714.00 |
| 05-01-2025 | $185.02 | $185.02 | $187.26 | $187.26 | $183.15 | $183.15 | $183.37 | $183.37 | 719,156 | $719,156.00 |
| 04-30-2025 | $183.25 | $183.25 | $185.94 | $185.94 | $180.46 | $180.46 | $185.61 | $185.61 | 715,109 | $715,109.00 |
| 04-29-2025 | $185.54 | $185.54 | $187.13 | $187.13 | $183.99 | $183.99 | $185.98 | $185.98 | 740,412 | $740,412.00 |
| 04-28-2025 | $185.13 | $185.13 | $188.72 | $188.72 | $184.21 | $184.21 | $186.39 | $186.39 | 845,002 | $845,002.00 |
| 04-25-2025 | $188.21 | $188.21 | $188.43 | $188.43 | $183.18 | $183.18 | $184.82 | $184.82 | 679,946 | $679,946.00 |
