Packaging Corporation of America Common Stock Historical Stock Prices

PKG 
$66.12
*  
1.24
1.91%
Get PKG Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading PKG now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    PKG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 65.08 66.13 64.78 66.12 821,126
04/29/2016 65.79 66.4 64.7 64.88 1,190,162
04/28/2016 65.52 66.78 65.1 65.85 625,152
04/27/2016 66.14 66.925 65.6 66.16 642,019
04/26/2016 65.45 66.52 65.23 65.93 654,836
04/25/2016 66.13 66.665 64.69 65.11 703,548
04/22/2016 64.25 65.88 64.05 65.68 950,037
04/21/2016 64.5 67 63.745 63.85 1,619,832
04/20/2016 62.92 63.47 62.65 62.7 1,012,018
04/19/2016 62.85 63.53 62.29 63.09 735,465
04/18/2016 61.91 62.85 61.8 62.58 669,393
04/15/2016 60.98 62.34 60.3775 62.27 982,165
04/14/2016 61.74 61.76 60.6 61.19 617,545
04/13/2016 61.21 61.84 60.65 61.77 745,065
04/12/2016 59.96 60.94 59.49 60.68 750,631
04/11/2016 60.12 60.7 59.665 60.06 696,190
04/08/2016 59.56 60.65 59.49 60.18 679,072
04/07/2016 59.2 59.7 58.65 58.99 962,465
04/06/2016 58.88 59.92 58.49 59.83 896,047
04/05/2016 59.75 60.07 58.44 58.89 1,035,364
04/04/2016 60.68 60.94 60.34 60.45 741,870
04/01/2016 60.01 60.74 59.38 60.73 999,411
03/31/2016 59.38 61 59.05 60.4 1,279,411
03/30/2016 60.26 60.49 59.1 59.44 1,115,347
03/29/2016 58.62 60.39 58.4511 60.19 1,266,336
03/28/2016 58.91 59.29 58.19 58.94 782,706
03/24/2016 57.86 58.83 57.27 58.71 957,968
03/23/2016 58.82 59.46 58.3333 58.39 1,308,753
03/22/2016 57.82 59.01 57.71 58.98 1,151,619
03/21/2016 57.01 58.5 57.01 58.26 1,147,279
03/18/2016 57.28 57.83 56.45 57.2 5,306,128
03/17/2016 56 57.58 55.8824 57.29 953,682
03/16/2016 54.29 56.16 54.24 55.9 1,277,490
03/15/2016 54.99 55.36 53.7 54.29 1,702,656
03/14/2016 55.15 55.96 55.09 55.11 1,604,266
03/11/2016 54.26 55.94 53.87 55.42 1,421,441
03/10/2016 55.37 55.37 53.39 54.36 1,268,298
03/09/2016 52.73 55.11 52.51 55.01 2,789,286
03/08/2016 52.95 53.04 51.75 52.62 1,420,236
03/07/2016 52.48 53.52 52.27 53.43 1,264,959
03/04/2016 52.16 53.31 52.15 52.69 1,428,315
03/03/2016 50.7 52.52 50.5101 52.44 1,340,367
03/02/2016 50.22 51.55 50.03 50.72 1,408,957
03/01/2016 49.02 50.48 48.7301 50.48 1,754,769
02/29/2016 48.42 49.0186 47.81 48.5 1,465,967
02/26/2016 47.89 48.8 47.71 48.33 1,916,120
02/25/2016 47.32 47.8 46.75 47.46 1,251,371
02/24/2016 45.38 47.4 45.04 47.29 2,227,855
02/23/2016 45.53 45.9 44.92 45.82 1,737,088
02/22/2016 45.86 46.04 45.23 45.72 1,608,982
02/19/2016 47.04 47.04 44.32 45.15 2,735,057
02/18/2016 48.24 48.41 46.775 47.16 1,650,917
02/17/2016 47.83 48.52 47.695 47.96 881,680
02/16/2016 47.14 47.77 46.72 47.39 1,681,248
02/12/2016 46.86 47.43 46.36 46.6 2,191,978
02/11/2016 47.96 48.42 45.84 46.07 2,258,311
02/10/2016 49.5 50.205 48.36 48.82 1,356,405
02/09/2016 49.11 50.08 48.62 49.84 1,727,796
02/08/2016 50.01 50.06 48.895 49.73 1,603,562
02/05/2016 50.44 51.17 50 50.64 1,272,807
02/04/2016 49.29 50.55 48.93 50.44 1,715,118
02/03/2016 50.44 50.89 48.19 49.42 1,280,276
02/02/2016 50.28 50.31 49.2201 49.91 1,332,361
02/01/2016 50.15 51.22 48.93 51.01 1,532,671
01/29/2016 49.01 50.83 48.29 50.83 1,702,455
01/28/2016 50.39 50.54 48.53 48.88 1,311,502
01/27/2016 49.47 51.14 49.27 49.8 2,587,083
01/26/2016 49.87 52.25 48.73 49.7 3,958,421
01/25/2016 53.37 53.82 49.9 50.19 3,762,254
01/22/2016 57.08 58.145 56.55 57.66 1,673,885
01/21/2016 56.9 57.76 55.83 55.95 1,298,524
01/20/2016 56.41 57.62 54 56.98 1,108,827
01/19/2016 59.13 59.2456 56.57 57.34 813,942
01/15/2016 56.48 59.08 56.41 58.46 1,443,839
01/14/2016 57.98 58.57 56.84 58.16 687,200
01/13/2016 59.62 60.13 57.61 57.65 992,233
01/12/2016 60.23 60.87 58.41 59.5 934,189
01/11/2016 58.55 60.08 58.43 59.5 1,505,511
01/08/2016 60.31 60.97 58.22 58.24 1,515,834
01/07/2016 59.76 60.54 59.06 59.49 1,071,500
01/06/2016 61.31 61.8 60.4 60.93 844,837
01/05/2016 62.66 62.67 61.8 62.29 744,852
01/04/2016 62.01 62.55 61.45 62.35 778,715
12/31/2015 63.62 64.25 62.86 63.05 736,092
12/30/2015 63.78 64.49 63.5 64 651,804
12/29/2015 64.92 65 63.8 63.94 759,625
12/28/2015 64.27 64.41 63.47 64.37 499,255
12/24/2015 63.75 64.6 63.45 64.3 355,887
12/23/2015 62.37 63.89 62.06 63.84 929,057
12/22/2015 60.83 62.78 60.7496 62.7 1,307,410
12/21/2015 60.44 61.15 59.767 60.92 1,093,776
12/18/2015 61.5 61.85 59.75 59.86 2,449,162
12/17/2015 64.63 65.29 61.84 61.96 1,225,424
12/16/2015 64.76 65.34 64.28 65.06 694,508
12/15/2015 64.4 64.69 63.5915 64.22 598,400
12/14/2015 65.18 65.22 63.31 63.79 727,564
12/11/2015 64.96 65.68 64.46 65.09 649,663
12/10/2015 65.73 66.36 65 65.25 707,396
12/09/2015 65.06 66.7 65 65.79 601,536
12/08/2015 66 66.25 65.42 65.65 509,852
12/07/2015 66.7 67.03 65.998 66.93 374,088
12/04/2015 66.8 67.46 66.4623 67.07 494,163
12/03/2015 67.75 67.9 66.23 66.77 775,130
12/02/2015 68.62 68.81 67.36 67.46 653,518
12/01/2015 68.12 69.13 68.01 68.85 578,871
11/30/2015 67.97 68.49 67.7324 67.99 765,657
11/27/2015 67.74 68.21 67.17 68 211,944
11/25/2015 67.91 69.09 67.13 67.41 498,723
11/24/2015 67.16 68.78 66.69 68.38 1,171,750
11/23/2015 67.25 67.93 66.98 67.27 590,625
11/20/2015 66.73 67.3 66.56 67.28 684,223
11/19/2015 65.88 66.71 65.38 66.47 825,499
11/18/2015 63.61 65.69 63.5 65.63 789,868
11/17/2015 64.81 65.79 63.23 63.37 1,160,571
11/16/2015 64.8 65.085 63.77 64.51 810,288
11/13/2015 64.49 65.56 64.34 64.93 637,691
11/12/2015 66.38 66.5 64.56 64.6 483,590
11/11/2015 66.37 67.5 66.25 66.9 616,934
11/10/2015 66.22 66.97 65.21 66.25 797,913
11/09/2015 67.16 67.31 65.62 66.48 497,556
11/06/2015 67.19 67.44 66.25 67.02 807,577
11/05/2015 67.34 67.76 66.72 67.2 740,394
11/04/2015 67.6 68.28 67 67.33 931,659
11/03/2015 68.91 68.91 67.1 67.31 923,210
11/02/2015 68.61 69.54 68.39 69.15 897,427
10/30/2015 68.07 69.21 67.78 68.45 812,909
10/29/2015 67.57 68.475 67.13 68.04 777,613
10/28/2015 67.29 68.07 66.46 67.63 1,001,177
10/27/2015 66.94 67.53 65.62 66.99 1,288,854
10/26/2015 66.48 67.885 66.38 67.46 1,018,048
10/23/2015 65.25 67.17 64.75 66.63 1,855,877
10/22/2015 64.59 65.05 63.89 64.83 987,950
10/21/2015 64.87 66.6 63.14 64.3 2,960,905
10/20/2015 69.03 69.61 68.04 68.22 952,946
10/19/2015 69.11 69.285 67.92 69.05 1,012,580
10/16/2015 69.1 69.44 68.57 69.34 811,005
10/15/2015 68.69 69.26 68.4 68.9 727,412
10/14/2015 68.1 69.3 67.91 68.74 696,982
10/13/2015 68.15 69.3 67.89 68.07 695,408
10/12/2015 69.35 69.35 66.58 68.52 1,110,504
10/09/2015 65.93 70.04 65.19 69.72 2,463,845
10/08/2015 63.98 65.3297 63.65 65.03 622,400
10/07/2015 63.48 64.42 63.18 64.02 660,166
10/06/2015 63.38 63.62 62.5 62.83 538,058
10/05/2015 63.11 63.98 62.56 63.63 628,289
10/02/2015 60.65 62.63 60.21 62.53 1,088,544
10/01/2015 60.42 62.71 59.54 61.24 925,838
09/30/2015 60.17 60.74 59.41 60.16 865,302
09/29/2015 59.25 59.8 58.29 59.49 793,606
09/28/2015 60.99 61.09 59.19 59.34 681,811
09/25/2015 61.59 61.94 61.0101 61.3 617,908
09/24/2015 61.91 62.01 60.06 61 795,515
09/23/2015 62.99 63.1 62.16 62.47 484,194
09/22/2015 63.3 63.97 62.51 62.81 730,365
09/21/2015 64.56 65.59 63.99 64.16 629,041
09/18/2015 64.7 65.26 64.1 64.24 1,120,588
09/17/2015 66.14 66.6199 65.33 65.5 807,708
09/16/2015 66.24 66.69 65.93 66.17 698,989
09/15/2015 65.11 66.65 65.11 66.23 1,022,355
09/14/2015 65.45 66.02 65.19 65.83 803,917
09/11/2015 65 65.915 65 65.53 867,394
09/10/2015 65.5 66.255 65.25 65.82 939,814
09/09/2015 66.68 66.89 65.24 65.42 579,889
09/08/2015 65.79 66.19 64.91 66.18 549,817
09/04/2015 64.76 65.1 64.21 64.57 347,796
09/03/2015 65.6 66.56 65.28 65.5 629,247
09/02/2015 65.82 66.66 64.61 65.54 747,315
09/01/2015 66.28 66.54 64.84 65.02 1,035,753
08/31/2015 67.4 68.33 66.67 67.11 1,120,202
08/28/2015 66.27 67.7099 66.038 67.48 1,035,128
08/27/2015 65.41 66.87 65.09 66.3 1,293,516
08/26/2015 64.4 65.62 62.22 64.49 1,956,418
08/25/2015 68.31 68.31 63.76 63.81 1,756,592
08/24/2015 69.17 69.17 64.7 66.4 1,259,932
08/21/2015 70.57 70.9 69.65 69.92 1,130,048
08/20/2015 71.75 71.92 70.95 71.15 859,637
08/19/2015 72.67 72.89 71.7 72.43 456,836
08/18/2015 73.06 73.26 72.61 72.91 369,286
08/17/2015 72.68 73.595 72.5 73.37 496,247
08/14/2015 71.79 73.35 71.71 73.2 700,315
08/13/2015 71.85 72.62 71.395 72.11 736,852
08/12/2015 71.67 71.97 70.59 71.82 732,763
08/11/2015 72.17 72.64 71.48 72.46 913,004
08/10/2015 71.42 72.59 70.775 72.44 1,003,047
08/07/2015 70.63 71.27 70.23 71.25 820,306
08/06/2015 70.49 70.69 69.52 70.61 753,381
08/05/2015 70.4 71.01 69.99 70.71 589,053
08/04/2015 69.77 70.87 69.77 70.32 408,426
08/03/2015 70.78 70.97 69.54 70.04 540,649
07/31/2015 70.86 71.2 70.42 70.79 771,806
07/30/2015 70.83 70.95 70.33 70.73 1,101,872
07/29/2015 69.68 70.99 69.3003 70.81 1,066,164
07/28/2015 69.49 70.13 69.02 69.84 810,197
07/27/2015 69.35 69.57 68.62 69.16 875,452
07/24/2015 69.81 69.94 69.26 69.46 1,385,604
07/23/2015 71.39 71.39 69.57 69.68 1,526,205
07/22/2015 72.02 72.35 69.05 70.89 4,127,361
07/21/2015 65.85 66.09 65.26 65.48 975,293
07/20/2015 65.3 66.6 65.3 66.12 1,393,712
07/17/2015 65.8 65.96 65.25 65.48 1,084,241
07/16/2015 64.46 66.24 64.4 66.04 2,042,349
07/15/2015 64.5 64.84 63.56 63.95 877,868
07/14/2015 64.05 64.6199 63.89 64.46 852,691
07/13/2015 63.61 63.98 63.02 63.89 835,893
07/10/2015 63.03 63.43 62.33 62.98 1,444,605
07/09/2015 63.19 63.71 62.2 62.43 937,246
07/08/2015 63.62 63.95 62.6 62.65 921,250
07/07/2015 63.38 64.21 62.84 64.14 789,266
07/06/2015 63.48 64.15 63.12 63.44 717,726
07/02/2015 63.91 64.41 63.68 63.83 782,511
07/01/2015 63.29 64.21 62.94 63.87 1,368,179
06/30/2015 63.3 63.6 62.48 62.49 1,989,111
06/29/2015 63.32 64.075 62.55 62.57 1,809,444
06/26/2015 65.4 65.55 63.66 63.81 1,926,086
06/25/2015 66.14 66.26 65.1 65.17 1,120,399
06/24/2015 66.6 67.02 65.87 65.89 899,461
06/23/2015 66.88 67.5 66.53 66.8 1,231,333
06/22/2015 68.5 69.03 66.5 66.92 2,964,650
06/19/2015 68.64 69.38 68.5 69.2 1,419,492
06/18/2015 68.16 68.52 67.9675 68.51 744,234
06/17/2015 67.34 68.01 67.185 68.01 808,517
06/16/2015 66.8 67.4 66.66 67.14 710,604
06/15/2015 67.08 67.51 66.67 66.8 647,615
06/12/2015 67.86 68.06 67.405 67.66 496,811
06/11/2015 67.49 68.12 67.49 68.06 716,765
06/10/2015 67.44 68.035 67.26 67.73 587,946
06/09/2015 67.64 67.74 67.07 67.12 556,407
06/08/2015 68.42 68.7 67.78 67.8 530,113
06/05/2015 67.93 68.57 67.54 68.53 913,953
06/04/2015 67.74 68.25 67.56 68.17 1,126,812
06/03/2015 68.01 68.81 67.81 68.5 668,594
06/02/2015 68.09 68.31 67.68 68.21 1,118,184
06/01/2015 69.41 69.52 67.39 68.24 1,431,752
05/29/2015 70.43 70.59 68.59 69.18 4,000,186
05/28/2015 70.41 70.94 70.02 70.5 746,676
05/27/2015 70.13 70.66 69.79 70.62 1,121,553
05/26/2015 70.53 70.92 69.78 70.08 1,436,441
05/22/2015 70.59 71.11 70.29 70.62 744,911
05/21/2015 70.98 71.33 70.57 70.97 714,254
05/20/2015 70.67 71 70.35 70.92 853,321
05/19/2015 70.78 70.86 70.19 70.38 623,537
05/18/2015 69.97 70.835 69.75 70.71 951,830
05/15/2015 70.51 70.78 69.55 70.54 791,556
05/14/2015 70.37 70.82 70.02 70.69 774,596
05/13/2015 69.55 70.02 69.18 69.63 1,151,814
05/12/2015 69.35 69.41 68.73 68.9 602,414
05/11/2015 69.51 69.91 69.29 69.63 498,010
05/08/2015 69.76 70.451 69.2 69.92 831,569
05/07/2015 69.03 69.63 68.82 69.2 904,561
05/06/2015 68.07 69.2 67.21 69.02 1,717,634
05/05/2015 70.2 70.2 67.48 68.02 3,206,986
05/04/2015 69.76 70.43 69.62 70.17 775,062
05/01/2015 69.31 70.31 69.31 69.87 712,638
04/30/2015 68.26 69.64 68.11 69.19 1,407,437
04/29/2015 68.06 68.715 67.39 68.53 1,835,924
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?