Home > Quotes > PKG > Historical Prices

Packaging Corporation of America Historical Stock Prices

PKG 
$49.74
*  
0.65
  negative  
1.29%
Get PKG Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    PKG Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  50.43  50.70  49.51  49.74 680,772
05/22/2013 50.4 50.7 49.51 49.74 681,282
05/21/2013 50.17 50.49 50.05 50.39 857,730
05/20/2013 49.76 50.4 49.72 50.23 704,532
05/17/2013 49.86 50.22 49.5 49.83 472,253
05/16/2013 50.25 50.78 49.71 49.81 1,089,378
05/15/2013 49.86 50.6 49.54 50.08 1,243,388
05/14/2013 49.27 49.94 49.27 49.89 973,162
05/13/2013 48.76 49.43 48.47 49.3 619,601
05/10/2013 49.32 49.54 48.64 48.72 908,147
05/09/2013 49.52 50 49.15 49.38 862,175
05/08/2013 49.1 49.575 48.73 49.52 885,354
05/07/2013 48.16 49.13 48.09 49.09 1,667,419
05/06/2013 47.81 48.04 47.5801 47.98 560,506
05/03/2013 47.2 48.02 47.2 47.65 663,462
05/02/2013 46.65 47.5405 46.38 46.84 1,711,249
05/01/2013 47.35 47.46 46.4501 46.73 1,105,392
04/30/2013 47.2 47.57 46.52 47.56 1,263,056
04/29/2013 46 47.3 45.8 47.13 1,676,534
04/26/2013 46.16 46.3199 45.32 45.8 754,383
04/25/2013 46.25 46.37 45.51 46.15 964,912
04/24/2013 45.75 46.81 45.3895 46 1,357,912
04/23/2013 44.16 46.73 44.16 45.53 2,572,742
04/22/2013 43.26 43.93 42.64 43.73 1,485,511
04/19/2013 43.41 44.26 43.08 43.27 878,577
04/18/2013 43.55 43.6399 42.88 43.2 978,993
04/17/2013 43.81 43.81 42.77 43.39 1,198,805
04/16/2013 42.84 44.29 42.7119 44.28 1,206,236
04/15/2013 44.57 44.57 42.3601 42.5 1,788,304
04/12/2013 45.01 45.27 44.3701 44.86 780,956
04/11/2013 44.95 45.69 44.55 44.92 1,095,106
04/10/2013 44.67 45.12 44.58 44.91 991,020
04/09/2013 44.8 44.86 44.41 44.62 553,346
04/08/2013 44.23 44.7 44.23 44.66 336,875
04/05/2013 43.67 44.33 42.775 44.25 1,431,939
04/04/2013 44.5 44.6801 43.96 44.08 1,192,152
04/03/2013 44.97 45.14 44.1501 44.51 1,392,981
04/02/2013 44.73 45.26 44.554 45 865,460
04/01/2013 44.82 44.97 44.31 44.54 645,476
03/28/2013 44.51 44.93 44.3001 44.87 568,903
03/27/2013 43.87 44.51 43.6 44.44 714,943
03/26/2013 43.31 44.08 43.31 44.05 813,042
03/25/2013 42.6 43.39 42.43 43.23 921,348
03/22/2013 42.95 43.32 42.63 43.08 867,510
03/21/2013 43.18 43.445 42.78 42.89 604,077
03/20/2013 43.25 43.56 42.93 43.26 741,729
03/19/2013 42.96 43.25 42.77 43.02 918,873
03/18/2013 42.2 43.28 42.2 43 664,865
03/15/2013 42.96 43.18 42.67 43.14 860,661
03/14/2013 42.83 43.04 42.57 42.91 680,506
03/13/2013 42.97 42.97 42.23 42.53 1,107,006
03/12/2013 43.56 43.56 43.03 43.13 447,228
03/11/2013 43.46 43.68 43.3401 43.54 480,283
03/08/2013 43.49 43.86 43.24 43.45 582,869
03/07/2013 42.9 43.375 42.8925 43.32 553,266
03/06/2013 42.96 43.42 42.86 42.91 810,345
03/05/2013 42.65 43.03 42.56 42.73 618,482
03/04/2013 41.65 42.46 41.5701 42.44 935,426
03/01/2013 41.61 41.995 41.12 41.62 1,337,216
02/28/2013 41.84 42.33 41.67 41.78 919,233
02/27/2013 41.29 42.26 41.29 41.79 1,375,666
02/26/2013 41.53 41.71 41.25 41.66 1,272,269
02/25/2013 42.3 42.46 41.1 41.1 1,080,896
02/22/2013 40.9 42.28 40.9 41.8 1,347,104
02/21/2013 39.22 41.33 38.91 40.87 2,565,214
02/20/2013 40.29 40.43 39.23 39.24 883,952
02/19/2013 40.76 40.97 40.125 40.25 745,188
02/15/2013 40.48 40.7 40.36 40.64 370,554
02/14/2013 40.11 40.49 40.1 40.36 347,580
02/13/2013 40.23 40.43 39.97 40.28 385,961
02/12/2013 40.22 40.37 39.87 40.08 554,519
02/11/2013 40.3 40.37 39.68 40.22 519,147
02/08/2013 39.78 40.34 39.77 40.15 721,735
02/07/2013 39.69 39.89 39.29 39.79 874,075
02/06/2013 39.31 39.68 39.09 39.68 544,323
02/05/2013 39.44 39.75 39.2 39.36 636,712
02/04/2013 39.07 39.35 38.895 39.19 657,400
02/01/2013 38.45 39.15 38.36 39.13 1,448,038
01/31/2013 38.53 38.83 38.37 38.43 1,021,505
01/30/2013 39.37 39.44 38.58 38.6 1,117,077
01/29/2013 39.35 39.52 39.14 39.34 860,792
01/28/2013 39.81 39.82 39.21 39.46 589,535
01/25/2013 39.98 39.98 39.63 39.82 636,420
01/24/2013 39.3 39.85 39.12 39.82 973,163
01/23/2013 38.89 39.75 38.82 39.29 1,266,965
01/22/2013 38.77 39.25 37.86 38.81 3,735,323
01/18/2013 40.01 40.05 39.59 40.02 765,559
01/17/2013 39.17 40.24 39.05 39.94 1,143,545
01/16/2013 39.21 39.21 38.78 38.98 582,984
01/15/2013 39.24 39.64 39 39.2 928,107
01/14/2013 38.8 39.34 38.79 39.17 388,453
01/11/2013 38.52 38.86 38.05 38.86 695,691
01/10/2013 39.13 39.13 38.45 38.49 838,905
01/09/2013 38.91 39.08 38.795 38.87 827,199
01/08/2013 38.89 39.39 38.82 38.82 879,781
01/07/2013 38.63 39.08 38.62 38.97 697,572
01/04/2013 38.89 38.98 38.66 38.88 897,629
01/03/2013 38.91 39.16 38.73 38.91 971,837
01/02/2013 39.24 39.3 38.63 39 897,573
12/31/2012 38.01 38.67 37.88 38.47 625,033
12/28/2012 37.92 38.3699 37.85 38.09 681,727
12/27/2012 38.18 38.37 38.1 38.28 769,090
12/26/2012 37.95 38.31 37.9 38.24 666,294
12/24/2012 37.77 37.95 37.45 37.93 254,728
12/21/2012 37.11 37.85 36.95 37.85 1,626,181
12/20/2012 37.35 37.75 37.33 37.75 489,921
12/19/2012 37.27 37.56 36.96 37.39 566,963
12/18/2012 36.76 37.31 36.65 37.29 803,145
12/17/2012 36.32 36.83 36.2 36.83 536,641
12/14/2012 36.34 36.495 36.21 36.35 342,699
12/13/2012 36.84 36.98 36.42 36.45 627,916
12/12/2012 36.89 37.11 36.73 36.94 703,521
12/11/2012 36.55 37.0299 36.55 36.69 886,602
12/10/2012 36.22 36.76 36.22 36.42 532,924
12/07/2012 35.99 36.29 35.75 36.29 583,437
12/06/2012 35.72 36.2 35.55 35.99 741,748
12/05/2012 36.25 36.34 35.46 35.8 649,019
12/04/2012 36.15 36.41 36.04 36.2 403,073
12/03/2012 36.69 36.69 36.06 36.16 562,696
11/30/2012 36.55 36.64 36.3 36.44 955,296
11/29/2012 36.9 36.99 36.4101 36.6 560,775
11/28/2012 36.35 36.73 36.01 36.68 639,532
11/27/2012 36.67 36.75 36.27 36.43 704,979
11/26/2012 36.59 36.96 36.52 36.81 473,276
11/23/2012 36.27 36.75 36.25 36.71 298,221
11/21/2012 36.03 36.34 35.27 36.25 412,761
11/20/2012 35.74 36.03 35.55 35.93 568,816
11/19/2012 34.82 35.85 34.82 35.85 767,695
11/16/2012 34.25 34.7 33.89 34.65 1,172,104
11/15/2012 34.54 35.075 34.055 34.16 1,387,904
11/14/2012 35.09 35.17 34.29 34.46 884,344
11/13/2012 35.16 35.61 34.9 35.05 631,480
11/12/2012 35.48 35.66 35.1901 35.47 447,659
11/09/2012 35.1 35.72 34.95 35.41 465,983
11/08/2012 35.51 35.78 35.01 35.16 604,367
11/07/2012 35.98 35.98 35.4 35.62 715,874
11/06/2012 35.99 36.41 35.81 36.2 607,585
11/05/2012 35.88 36.3 35.4 35.82 951,515
11/02/2012 36.35 36.48 35.76 35.9 829,005
11/01/2012 35.44 36.71 35.26 36.33 1,225,189
10/31/2012 35.55 35.94 35.02 35.27 588,062
10/26/2012 35.65 35.65 35.02 35.3 394,083
10/25/2012 35.19 35.57 34.85 35.51 655,858
10/24/2012 35.68 35.68 34.97 35 696,481
10/23/2012 35.68 35.75 35.03 35.37 831,847
10/22/2012 35.83 36.125 35.66 35.89 572,630
10/19/2012 36.12 36.16 35.57 35.83 798,463
10/18/2012 36.14 36.38 36.1 36.22 879,479
10/17/2012 35.49 36.56 35.49 36.33 906,303
10/16/2012 34.8 36.96 34.5 36.26 2,799,062
10/15/2012 35.46 35.7675 35.07 35.6 1,102,128
10/12/2012 35.51 35.66 35.09 35.19 937,743
10/11/2012 35.64 35.839 35.47 35.51 449,463
10/10/2012 35.66 35.71 35.31 35.4 354,031
10/09/2012 35.74 35.94 35.48 35.71 637,503
10/08/2012 35.54 35.8906 35.38 35.69 1,275,468
10/05/2012 36.05 36.38 35.91 36.04 736,737
10/04/2012 36.07 36.225 35.92 35.97 647,473
10/03/2012 35.8 36.04 35.76 35.8 866,110
10/02/2012 35.92 36.14 35.71 35.8 743,264
10/01/2012 36.23 36.53 35.39 35.68 1,271,017
09/28/2012 35.96 36.68 35.74 36.3 1,498,431
09/27/2012 35.49 36.125 35.21 36.05 1,248,346
09/26/2012 35.13 35.69 34.9 35.42 1,318,040
09/25/2012 35.13 35.47 34.97 35.15 1,913,980
09/24/2012 34.92 35.38 34.19 34.95 2,663,708
09/21/2012 33.96 34.7 33.6 33.75 2,022,295
09/20/2012 32.75 33.09 32.58 33.04 629,414
09/19/2012 32.46 32.98 32.44 32.96 774,635
09/18/2012 31.93 32.525 31.93 32.35 1,946,895
09/17/2012 32.69 32.8 32.08 32.1 737,097
09/14/2012 33 33.33 33 33.15 468,188
09/13/2012 32.23 33.31 32.05 32.97 923,254
09/12/2012 32.06 32.42 31.88 32.31 1,155,196
09/11/2012 32.39 32.52 32.08 32.26 856,625
09/10/2012 32.63 32.9 32.26 32.44 1,045,437
09/07/2012 33.31 33.55 33.02 33.27 1,355,952
09/06/2012 32.47 33.2099 32.47 32.9 922,215
09/05/2012 32.26 32.535 32.15 32.34 527,294
09/04/2012 31.99 32.305 31.78 32.25 651,324
08/31/2012 32.01 32.05 31.67 32.02 418,101
08/30/2012 31.84 31.86 31.62 31.73 503,813
08/29/2012 32.01 32.15 31.83 32.05 322,550
08/28/2012 32 32.17 31.71 31.98 333,384
08/27/2012 32.21 32.32 31.92 31.96 429,376
08/24/2012 31.81 32.14 31.69 32.1 562,447
08/23/2012 31.81 31.99 31.6 31.78 745,979
08/22/2012 31.82 31.89 31.53 31.75 1,033,785
08/21/2012 31.9 32.295 31.82 31.94 649,381
08/20/2012 31.71 31.96 31.02 31.87 1,810,706
08/17/2012 32.21 32.21 31.84 31.96 956,434
08/16/2012 32.07 32.63 32 32.16 1,920,892
08/15/2012 31.61 32.12 31.59 32.11 1,982,432
08/14/2012 31.43 31.73 31.31 31.69 1,194,295
08/13/2012 31.12 31.54 31.02 31.26 1,121,551
08/10/2012 30.23 30.7 30.13 30.67 771,591
08/09/2012 30.77 30.815 30.07 30.28 1,086,031
08/08/2012 30.84 31.04 30.63 30.67 694,432
08/07/2012 30.94 31.22 30.71 30.95 696,003
08/06/2012 30.96 31.02 30.71 30.81 408,088
08/03/2012 31 31.14 30.74 30.85 624,268
08/02/2012 30.29 30.94 30.18 30.5 700,633
08/01/2012 30.9 31 30.48 30.59 521,660
07/31/2012 30.75 31 30.7 30.79 410,308
07/30/2012 30.82 30.82 30.4 30.76 707,560
07/27/2012 30.9 31.12 30.71 30.77 938,527
07/26/2012 30.67 30.99 30.43 30.65 882,220
07/25/2012 30.18 30.57 30.04 30.19 772,752
07/24/2012 30.56 30.62 29.82 30.17 586,725
07/23/2012 30.45 30.71 30.14 30.51 392,579
07/20/2012 30.64 30.89 30.2322 30.7 787,013
07/19/2012 30.65 30.96 30.21 30.77 715,618
07/18/2012 30.07 31 29.99 30.56 1,280,149
07/17/2012 29.54 30.91 29.54 30.07 1,622,910
07/16/2012 29.02 29.17 28.61 29.06 632,903
07/13/2012 28.65 29.38 28.558 29 811,327
07/12/2012 28.13 28.8 27.88 28.61 854,006
07/11/2012 28.08 28.48 27.89 28.34 896,985
07/10/2012 28.1 28.36 27.78 27.91 317,757
07/09/2012 28.12 28.18 27.85 28.06 324,976
07/06/2012 28.28 28.32 28.09 28.24 426,397
07/05/2012 28.85 28.94 28.47 28.58 679,289
07/03/2012 28.1 28.96 28 28.95 477,234
07/02/2012 28.25 28.44 27.59 28.15 429,627
06/29/2012 27.8 28.3 27.66 28.24 714,886
06/28/2012 27.14 27.41 26.885 27.41 428,315
06/27/2012 27.23 27.6 27.18 27.31 275,468
06/26/2012 27.38 27.45 27.03 27.14 356,536
06/25/2012 27.23 27.5 26.98 27.34 522,332
06/22/2012 27.41 27.56 27.17 27.44 688,324
06/21/2012 27.97 28.12 27.23 27.25 526,286
06/20/2012 28 28.2 27.76 28.04 627,010
06/19/2012 28.05 28.12 27.72 27.83 419,959
06/18/2012 27.59 27.89 27.41 27.78 423,170
06/15/2012 27.82 27.86 27.44 27.69 589,644
06/14/2012 27.11 27.8 27.05 27.69 711,343
06/13/2012 27.42 27.42 26.975 27.05 321,831
06/12/2012 27.53 27.76 27.36 27.61 585,549
06/11/2012 27.81 27.84 27.37 27.44 562,397
06/08/2012 27.09 27.62 26.95 27.61 456,962
06/07/2012 27.13 27.33 26.94 27.07 338,678
06/06/2012 26.52 26.92 26.52 26.84 433,654
06/05/2012 26.11 26.4392 26.01 26.39 399,025
06/04/2012 26.39 26.45 25.77 26.24 721,904
06/01/2012 26.29 26.475 26.245 26.29 478,573
05/31/2012 26.63 26.99 26.42 26.83 627,735
05/30/2012 27.08 27.12 26.65 26.66 557,705
05/29/2012 27.06 27.53 26.91 27.32 719,531
05/25/2012 27.07 27.12 26.82 26.95 366,447
05/24/2012 27.07 27.19 26.68 27.1 695,430
05/23/2012 26.87 27.11 26.47 27.08 672,612
05/22/2012 27.1 27.35 26.95 27.13 895,912
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.