PKG | Packaging Corp A | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Packaging Corp A (PKG)

NYSE

$247.29-$0.005 (-0.002%)

Price as of Oct 23, 2026 7:35 PM EDT

$22.2B
Market Cap
23.79%
1-Year Change
Packaging & Containers
Industry

1 Month
+2.62%

Low Price$227.25

High Price$248.92
3 Months
+6.41%

Low Price$227.25

High Price$255.77
1 Year
+23.79%

Low Price$186.94

High Price$255.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	247.23	249.58	244.97	247.29	-0.65%	712,743
10/22/2026	241.46	248.92	241.46	248.92	+4.15%	1,470,665
10/21/2026	239.48	239.64	236.30	239.00	+0.03%	810,152
10/21/2026	$3.04 Earnings
10/20/2026	235.70	240.24	235.70	238.92	+1.07%	780,854
10/19/2026	236.04	239.27	233.31	236.38	+0.16%	851,401
10/16/2026	234.72	237.50	233.46	236.00	+1.47%	917,694
10/15/2026	233.13	235.03	230.81	232.58	+1.14%	528,923
10/14/2026	230.72	231.65	228.42	229.96	-0.73%	566,382
10/13/2026	230.56	232.14	227.11	231.65	+1.68%	529,381
10/12/2026	230.47	231.19	227.29	227.82	-1.17%	351,815
10/09/2026	230.03	231.78	228.49	230.51	+0.25%	459,519
10/08/2026	226.25	229.98	225.12	229.94	+1.18%	493,503
10/07/2026	227.93	228.77	226.61	227.25	-1.08%	491,140
10/06/2026	229.71	231.90	227.52	229.74	+0.19%	397,440
10/05/2026	227.00	230.51	224.84	229.31	+0.34%	489,526
10/02/2026	230.85	232.35	228.39	228.54	-0.51%	530,774
10/01/2026	227.53	231.36	224.80	229.71	+0.20%	610,983
09/30/2026	233.27	233.27	229.26	229.26	-1.72%	582,290
09/29/2026	233.37	234.88	231.18	233.28	-0.53%	626,405
09/28/2026	234.86	236.91	233.13	234.52	-1.12%	684,371
09/25/2026	239.38	239.65	236.52	237.18	-0.39%	481,766
09/24/2026	241.87	241.92	235.73	238.11	-1.19%	505,744
09/23/2026	239.73	242.25	238.02	240.98	+1.15%	497,689
09/22/2026	240.36	241.35	237.95	238.23	-0.03%	395,798
09/21/2026	237.46	242.63	237.46	238.31	+2.38%	720,053
09/18/2026	232.51	235.29	231.33	232.77	-1.19%	1,119,655
09/17/2026	234.52	235.73	231.91	235.57	+1.78%	586,733
09/16/2026	232.84	235.58	228.84	231.45	+0.10%	517,349
09/15/2026	231.14	231.85	229.47	231.21	-0.24%	433,791
09/15/2026	$1.50 Dividend
09/14/2026	231.04	234.44	231.04	231.76	-0.49%	585,150
09/11/2026	233.92	234.65	231.80	232.89	+0.86%	876,174
09/10/2026	225.84	231.95	223.88	230.92	+2.26%	983,473
09/09/2026	230.06	232.35	225.82	225.82	-2.03%	532,096
09/08/2026	233.18	236.64	230.35	230.50	-2.22%	566,156
09/04/2026	232.80	236.53	232.62	235.72	+1.14%	530,378
09/03/2026	233.53	236.46	228.57	233.06	+0.44%	533,600
09/02/2026	228.13	234.86	226.19	232.04	+1.93%	669,500
09/01/2026	232.30	232.69	227.04	227.65	-2.06%	695,510
08/31/2026	238.33	238.33	232.29	232.44	-2.68%	576,692
08/28/2026	243.76	244.60	238.34	238.84	-1.35%	421,121
08/27/2026	242.47	243.95	238.63	242.12	-1.21%	489,224
08/26/2026	246.31	249.26	244.38	245.09	+0.06%	556,089
08/25/2026	247.65	247.79	243.95	244.95	-0.94%	449,276
08/24/2026	252.26	253.95	246.44	247.28	-1.55%	561,510
08/21/2026	249.42	252.32	248.05	251.16	+1.29%	461,059
08/20/2026	248.46	253.74	245.80	247.96	-1.32%	633,508
08/19/2026	250.43	253.86	250.34	251.28	+1.04%	490,924
08/18/2026	252.37	252.37	248.64	248.69	-1.06%	361,584
08/17/2026	251.55	253.20	250.19	251.34	-0.98%	480,464
08/14/2026	255.01	255.04	252.06	253.84	-0.61%	324,339
08/13/2026	257.58	258.31	254.27	255.40	+0.29%	375,626
08/12/2026	257.33	257.33	253.27	254.66	-0.44%	427,745
08/11/2026	252.42	256.97	251.29	255.77	+1.05%	493,746
08/10/2026	252.46	253.79	249.96	253.11	-0.50%	504,699
08/07/2026	250.70	255.29	247.06	254.39	+1.30%	479,082
08/06/2026	253.67	255.29	248.44	251.12	-1.27%	505,341
08/05/2026	253.74	256.74	253.12	254.36	+0.21%	635,740
08/04/2026	249.46	254.08	247.53	253.84	+1.75%	447,549
08/03/2026	248.33	250.60	244.10	249.48	+2.14%	640,503
07/31/2026	246.41	246.41	241.70	244.26	-1.12%	472,605
07/30/2026	247.45	252.08	243.72	247.03	-0.32%	539,375
07/29/2026	247.89	251.05	245.01	247.83	-1.50%	928,600
07/28/2026	255.20	257.14	249.87	251.61	+0.34%	1,131,487
07/27/2026	253.89	254.79	248.68	250.75	-0.79%	1,111,957
07/24/2026	232.27	252.85	232.27	252.75	+8.76%	1,424,156
07/23/2026	229.51	233.01	224.70	232.40	+2.50%	1,305,618
07/22/2026	226.54	231.64	221.31	226.72	-0.009%	1,514,180
07/22/2026	$2.35 Earnings
07/21/2026	229.07	230.38	224.84	226.74	-0.10%	537,797
07/20/2026	233.26	235.34	226.45	226.96	-1.99%	495,310
07/17/2026	231.28	236.19	228.47	231.57	-0.41%	643,128
07/16/2026	227.70	232.60	226.59	232.53	+2.71%	547,129
07/15/2026	225.37	229.15	224.09	226.39	+0.93%	460,800
07/14/2026	226.78	226.78	222.11	224.31	-0.04%	408,483
07/13/2026	227.81	232.13	223.67	224.41	-1.27%	556,197
07/10/2026	224.19	231.30	224.19	227.30	+1.91%	597,949
07/09/2026	221.46	226.54	221.46	223.05	+0.01%	552,537
07/08/2026	228.44	230.87	222.31	223.02	-3.42%	590,316
07/07/2026	234.75	235.80	230.06	230.91	-1.69%	686,676
07/06/2026	235.12	235.52	231.73	234.87	-0.76%	549,024
07/02/2026	236.99	238.29	233.42	236.67	+0.11%	552,867
07/01/2026	236.09	238.14	235.07	236.40	-0.15%	512,975
06/30/2026	235.87	237.94	233.62	236.75	+0.27%	463,974
06/29/2026	236.64	237.44	232.67	236.12	-1.61%	490,236
06/26/2026	236.94	240.26	235.28	240.00	+0.19%	941,860
06/25/2026	238.47	241.93	236.57	239.54	+1.36%	427,395
06/24/2026	234.08	238.46	234.02	236.32	+2.16%	651,040
06/23/2026	229.52	233.42	226.83	231.33	-0.51%	530,245
06/22/2026	228.10	234.17	228.10	232.53	+2.19%	641,581
06/18/2026	229.09	233.88	227.48	227.55	-0.10%	1,301,482
06/17/2026	227.38	231.69	225.79	227.79	-0.13%	558,417
06/16/2026	229.04	230.91	227.73	228.07	-0.18%	428,592
06/15/2026	229.12	231.64	227.91	228.48	+1.42%	669,272
06/15/2026	$1.50 Dividend
06/12/2026	224.22	226.40	220.79	225.27	+1.71%	730,290
06/11/2026	214.65	223.27	211.87	221.49	+3.58%	1,059,972
06/10/2026	224.92	224.92	211.40	213.83	-4.70%	1,025,884
06/09/2026	218.92	224.80	217.65	224.38	+3.60%	749,707