Free Trial

Packaging Co. of America (PKG) Stock Chart & Stock Price History

→ Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad)
Free PKG Stock Alerts
$183.80
+0.22 (+0.12%)
(As of 02:30 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Packaging Co. of America Stock Price Performance

5 Day
Performance
+0.59%
1 Month
Performance
+2.45%
3 Month
Performance
-1.23%
6 Month
Performance
+12.16%
Year-To-Date
Performance
+12.82%
1 Year
Performance
+40.52%
Receive PKG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Packaging Co. of America and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

PKG Stock Chart for Monday, June, 10, 2024

PKG Chart by TradingView

Packaging Co. of America Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$183.09$183.58
+0.27%		$184.76$181.44453,956 shs$16.49 billion
06/06/2024$182.72$183.09
+0.20%		$183.81$180.98447,768 shs$16.44 billion
06/05/2024$182.03$182.72
+0.38%		$182.87$179.73412,072 shs$16.41 billion
06/04/2024$182.87$182.03
-0.46%		$182.87$181.38406,250 shs$16.35 billion
06/03/2024$183.49$182.87
-0.34%		$184.06$180.96396,372 shs$16.42 billion
05/31/2024$181.48$183.34
+1.02%		$183.48$181.05912,362 shs$16.46 billion
05/30/2024$179.16$181.48
+1.29%		$181.84$179.17424,730 shs$16.30 billion
05/29/2024$180.92$179.16
-0.97%		$180.37$178.18402,817 shs$16.25 billion
05/28/2024$183.77$180.92
-1.55%		$184.23$180.85363,333 shs$16.25 billion
05/27/2024$183.77$183.77$183.83$179.95394,300 shs$16.50 billion
05/24/2024$180.24$183.77
+1.96%		$183.83$179.95394,339 shs$16.50 billion
05/23/2024$181.30$180.24
-0.58%		$181.69$179.60671,912 shs$16.19 billion
05/22/2024$181.85$181.30
-0.30%		$182.56$181.03375,467 shs$16.28 billion
05/21/2024$181.55$181.85
+0.17%		$182.91$179.50556,631 shs$16.33 billion
05/20/2024$183.13$181.55
-0.86%		$184.04$181.33472,194 shs$16.30 billion
05/17/2024$182.40$183.13
+0.40%		$183.31$181.95483,461 shs$16.45 billion
05/16/2024$182.03$182.40
+0.20%		$182.72$181.05383,234 shs$16.38 billion
05/15/2024$181.64$182.03
+0.21%		$182.39$181.05633,868 shs$16.35 billion
05/14/2024$181.43$181.64
+0.12%		$182.41$180.55579,822 shs$16.31 billion
05/13/2024$179.40$181.43
+1.13%		$181.45$179.42308,646 shs$16.29 billion
05/10/2024$180.38$179.40
-0.54%		$180.71$178.60347,498 shs$16.10 billion
05/09/2024$178.43$180.38
+1.09%		$180.51$178.13312,756 shs$16.19 billion
05/08/2024$179.15$178.43
-0.40%		$179.60$178.12417,346 shs$16.01 billion
05/07/2024$176.15$179.15
+1.70%		$180.58$176.41556,810 shs$16.08 billion
05/06/2024$176.27$176.15
-0.07%		$177.96$175.75670,028 shs$15.81 billion
05/03/2024$175.40$176.24
+0.48%		$177.02$174.83475,220 shs$15.82 billion
05/02/2024$174.18$175.40
+0.70%		$176.06$174.15481,365 shs$15.74 billion
05/01/2024$172.98$174.18
+0.69%		$176.46$172.58570,611 shs$15.63 billion
04/30/2024$177.03$172.98
-2.29%		$176.53$172.73444,172 shs$15.52 billion
04/29/2024$172.85$177.03
+2.42%		$180.69$176.35910,911 shs$15.89 billion
04/26/2024$171.25$172.85
+0.93%		$173.52$171.65473,122 shs$15.51 billion
04/25/2024$173.92$171.25
-1.54%		$173.11$169.79541,829 shs$15.37 billion
04/24/2024$170.88$173.92
+1.78%		$174.91$171.02870,835 shs$15.61 billion
04/23/2024$179.29$170.88
-4.69%		$173.84$169.001.44 million shs$15.34 billion
04/22/2024$179.89$179.29
-0.33%		$180.49$176.19662,795 shs$16.09 billion
04/19/2024$178.23$179.89
+0.93%		$180.91$177.692.40 million shs$16.15 billion
04/18/2024$178.51$178.23
-0.16%		$179.35$177.32532,873 shs$16.00 billion
04/17/2024$179.53$178.51
-0.57%		$182.15$178.30610,011 shs$16.02 billion
04/16/2024$180.36$179.53
-0.46%		$181.15$178.55663,270 shs$16.11 billion
04/15/2024$182.20$180.36
-1.01%		$187.99$180.17605,548 shs$16.19 billion
Moonshot Coins for the Current Crypto Run (Ad)

Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
04/12/2024$186.28$182.20
-2.19%		$184.00$178.42515,510 shs$16.35 billion
04/11/2024$187.82$186.28
-0.82%		$187.95$186.25432,929 shs$16.72 billion
04/10/2024$189.86$187.82
-1.07%		$188.63$186.16429,631 shs$16.86 billion
04/09/2024$190.71$189.86
-0.45%		$191.27$187.94438,442 shs$17.04 billion
04/08/2024$187.67$190.71
+1.62%		$190.74$187.74680,382 shs$17.12 billion
04/05/2024$187.66$187.67
+0.01%		$188.97$186.88388,253 shs$16.84 billion
04/04/2024$188.68$187.66
-0.54%		$190.50$186.81391,490 shs$16.84 billion
04/03/2024$187.50$188.68
+0.63%		$189.24$187.39411,158 shs$16.93 billion
04/02/2024$188.75$187.50
-0.66%		$188.29$186.28377,597 shs$16.80 billion
04/01/2024$189.78$188.75
-0.54%		$190.07$188.11389,892 shs$16.92 billion
03/29/2024$189.85$189.78
-0.04%		$190.61$188.67504,281 shs$17.01 billion
03/28/2024$188.94$189.85
+0.48%		$190.52$188.67504,281 shs$17.01 billion
03/27/2024$186.87$188.94
+1.11%		$189.02$186.98484,136 shs$16.93 billion
03/26/2024$187.33$186.87
-0.25%		$189.32$186.81597,936 shs$16.75 billion
03/25/2024$184.72$187.33
+1.41%		$187.66$184.36510,756 shs$16.79 billion
03/22/2024$184.88$184.72
-0.09%		$186.13$184.43578,432 shs$16.55 billion
03/21/2024$184.22$184.88
+0.36%		$186.41$183.76682,340 shs$16.57 billion
03/20/2024$183.24$184.22
+0.53%		$185.11$182.52545,269 shs$16.51 billion
03/19/2024$180.98$183.24
+1.25%		$184.91$181.45875,312 shs$16.42 billion
03/18/2024$182.91$180.98
-1.06%		$182.94$180.54524,076 shs$16.22 billion
03/15/2024$183.01$182.91
-0.05%		$184.70$182.232.08 million shs$16.39 billion
03/14/2024$184.42$183.01
-0.76%		$183.73$181.89505,069 shs$16.40 billion
03/13/2024$186.73$184.42
-1.24%		$187.86$183.71620,997 shs$16.53 billion
03/12/2024$187.68$186.73
-0.51%		$188.38$185.50390,001 shs$16.74 billion
03/11/2024$186.08$187.68
+0.86%		$188.13$183.65543,207 shs$16.82 billion

Related Companies:
This page (NYSE:PKG) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored