PKG - PACKAGING CORP OF AMERICA
188.79
-1.600 -0.848%
Share volume: 691,350
Last Updated: 05-13-2025
Shipping Containers/Paperboard Containers, Boxes, Drums, Tubs:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$190.39
-1.60
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-13-2025 | $190.00 | $190.00 | $191.09 | $191.09 | $188.51 | $188.51 | $188.79 | $188.79 | 691,350 | $691,350.00 |
| 05-12-2025 | $188.71 | $188.71 | $193.57 | $193.57 | $187.28 | $187.28 | $190.39 | $190.39 | 1,128,019 | $1,128,019.00 |
| 05-09-2025 | $181.68 | $181.68 | $182.77 | $182.77 | $178.32 | $178.32 | $181.42 | $181.42 | 617,068 | $617,068.00 |
| 05-08-2025 | $181.50 | $181.50 | $184.53 | $184.53 | $180.61 | $180.61 | $183.42 | $183.42 | 884,323 | $884,323.00 |
| 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 |
