Free Trial

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

→ Trump just won 2024 (From Porter & Company) (Ad)
Free PKG Stock Alerts
$172.98
-4.07 (-2.30%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Packaging Co. of America Stock Price Performance

5 Day
Performance
+0.08%
1 Month
Performance
-8.35%
3 Month
Performance
+6.03%
6 Month
Performance
+12.65%
Year-To-Date
Performance
+6.18%
1 Year
Performance
+25.21%
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 Porter & Company
Trump’s last act as President
You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.
For the full story, click here.

PKG Stock Chart for Wednesday, May, 1, 2024

PKG Chart by TradingView

Packaging Co. of America Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/08/2024$184.76$186.18
+0.77%		$186.76$184.49461,204 shs$16.69 billion
03/07/2024$183.34$184.76
+0.77%		$185.41$183.46776,524 shs$16.43 billion
03/06/2024$184.48$183.34
-0.62%		$185.50$181.88761,261 shs$16.43 billion
The biggest energy story ever? (Ad)

Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…

For the full story, click here.
03/05/2024$185.48$184.48
-0.54%		$186.05$183.73580,962 shs$16.53 billion
03/04/2024$180.19$185.48
+2.94%		$188.61$182.31973,909 shs$16.62 billion
03/01/2024$181.19$180.14
-0.58%		$182.41$179.41498,930 shs$16.14 billion
02/29/2024$176.36$181.19
+2.74%		$183.95$178.001.82 million shs$16.24 billion
02/28/2024$174.78$176.36
+0.90%		$176.42$173.41411,072 shs$15.81 billion
02/27/2024$174.09$174.78
+0.40%		$175.10$173.54346,641 shs$15.66 billion
02/26/2024$175.41$174.09
-0.75%		$175.46$173.09445,803 shs$15.60 billion
02/23/2024$173.20$175.41
+1.28%		$175.84$173.42644,343 shs$15.72 billion
02/22/2024$171.54$173.20
+0.97%		$174.15$171.41801,691 shs$15.52 billion
02/21/2024$169.59$171.54
+1.15%		$171.65$169.50687,427 shs$15.37 billion
02/20/2024$167.98$169.59
+0.96%		$172.27$167.60733,633 shs$15.20 billion
02/19/2024$167.98$167.98$168.68$166.02623,800 shs$15.05 billion
02/16/2024$166.90$167.98
+0.65%		$168.68$166.02623,552 shs$15.05 billion
02/15/2024$165.40$166.90
+0.91%		$167.37$165.20437,791 shs$14.96 billion
02/14/2024$164.83$165.40
+0.35%		$166.24$164.20493,870 shs$14.82 billion
02/13/2024$168.21$164.83
-2.01%		$167.31$163.68517,383 shs$14.77 billion
02/12/2024$168.33$168.21
-0.07%		$169.72$168.06286,829 shs$15.08 billion
02/09/2024$166.87$168.33
+0.87%		$168.39$166.20474,501 shs$15.09 billion
02/08/2024$165.31$166.87
+0.94%		$167.43$164.59531,990 shs$14.95 billion
02/07/2024$163.03$165.31
+1.40%		$165.62$163.29589,368 shs$14.82 billion
02/06/2024$162.58$163.03
+0.28%		$163.76$161.55689,531 shs$14.61 billion
02/05/2024$161.37$162.58
+0.75%		$163.17$159.57801,118 shs$14.57 billion
02/02/2024$163.14$161.37
-1.08%		$162.95$160.23804,700 shs$14.46 billion
02/01/2024$165.88$163.14
-1.65%		$167.00$162.711.05 million shs$14.62 billion
01/31/2024$169.04$165.88
-1.87%		$169.84$164.801.86 million shs$14.87 billion
01/30/2024$169.70$169.04
-0.39%		$170.41$167.90619,199 shs$15.15 billion

Related Companies:
This page (NYSE:PKG) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New A.I. Device is About to Shock the World
InvestorPlace
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
#1 election stock
Porter & Company
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold