PKG - PACKAGING CORP OF AMERICA
192.03
-5.270 -2.744%
Share volume: 815,620
Last Updated: 03-13-2025
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$197.30
-5.27
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $197.80 | $197.80 | $197.80 | $197.80 | $191.27 | $191.27 | $192.03 | $192.03 | 815,620 | $815,620.00 |
| 03-12-2025 | $199.11 | $199.11 | $199.33 | $199.33 | $196.86 | $196.86 | $197.30 | $197.30 | 686,851 | $686,851.00 |
| 03-11-2025 | $199.86 | $199.86 | $199.86 | $199.86 | $196.10 | $196.10 | $197.45 | $197.45 | 879,080 | $879,080.00 |
| 03-10-2025 | $203.81 | $203.81 | $205.46 | $205.46 | $195.36 | $195.36 | $199.24 | $199.24 | 2,260,030 | $2,260,030.00 |
| 03-07-2025 | $203.26 | $203.26 | $208.64 | $208.64 | $202.55 | $202.55 | $206.65 | $206.65 | 805,510 | $805,510.00 |
| 03-06-2025 | $203.79 | $203.79 | $206.31 | $206.31 | $202.54 | $202.54 | $203.80 | $203.80 | 917,720 | $917,720.00 |
| 03-05-2025 | $204.03 | $204.03 | $206.43 | $206.43 | $203.53 | $203.53 | $205.37 | $205.37 | 1,086,262 | $1,086,262.00 |
| 03-04-2025 | $207.78 | $207.78 | $209.29 | $209.29 | $201.48 | $201.48 | $202.27 | $202.27 | 1,350,006 | $1,350,006.00 |
| 03-03-2025 | $214.13 | $214.13 | $214.52 | $214.52 | $208.89 | $208.89 | $209.41 | $209.41 | 778,543 | $778,543.00 |
| 02-28-2025 | $211.97 | $211.97 | $213.23 | $213.23 | $210.48 | $210.48 | $213.09 | $213.09 | 747,425 | $740,098.00 |