Skip to main content
PKG logo

Packaging Corporation of America

PKGNYSEConsumer DiscretionaryPackaging & Containers

$232.58Today:- (-)1Y +13.27%

As of Oct 15, 2026 close

Market cap
$20.70B
P/E (TTM)
29.93
Forward P/E
39.29
Dividend yield
2.36%
52-week range
$191.50$259.98
Volume (live)
-
Avg. volume (3M)
564.85K

Packaging Corporation of America (PKG) Historical Stock Prices

Analyze Packaging Corporation of America (PKG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Packaging Corporation of America (PKG) Interactive Price Chart

Interactive historical price chart showing Packaging Corporation of America stock price movements and trends across multiple time periods.

Loading chart...

PKG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PKG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 2026233.13235.03230.81232.58232.58528.92K
Oct 14, 2026230.72231.65228.42229.96229.96563.72K
Oct 13, 2026230.56232.14227.11231.65231.65529.17K
Oct 12, 2026230.47231.19227.29227.82227.82351.80K
Oct 9, 2026230.03231.78228.49230.51230.51459.50K
Oct 8, 2026226.25229.98225.12229.94229.94492.43K
Oct 7, 2026227.93228.77226.60227.25227.25491.10K
Oct 6, 2026229.71231.90227.52229.74229.74397.41K
Oct 5, 2026227.00230.51224.84229.31229.31489.52K
Oct 2, 2026230.85232.35228.38228.54228.54527.67K
Oct 1, 2026227.53231.35224.80229.71229.71610.31K
Sep 30, 2026233.27233.27229.26229.26229.26578.36K
Sep 29, 2026233.37234.88231.18233.28233.28495.77K
Sep 28, 2026234.86236.91233.13234.52234.52682.17K
Sep 25, 2026239.38239.65236.52237.18237.18477.39K
Sep 24, 2026241.87241.92235.73238.11238.11500.85K
Sep 23, 2026239.73242.25238.02240.98240.98495.24K
Sep 22, 2026240.36241.35237.95238.23238.23383.72K
Sep 21, 2026237.46242.63237.46238.31238.31709.33K
Sep 18, 2026232.51235.29231.33232.77232.771.08M
Sep 17, 2026234.52235.73231.91235.57235.57565.15K
Sep 16, 2026232.84235.57228.84231.45231.45517.31K
Sep 15, 2026231.14231.85229.47231.21231.21431.21K
Sep 14, 2026232.54235.96232.54233.26231.76561.88K
Sep 11, 2026235.43236.17233.30234.40232.89876.50K
Sep 10, 2026227.30233.45225.32232.41230.92983.47K
Sep 9, 2026231.55233.85227.28227.28225.82532.10K
Sep 8, 2026234.69238.17231.84231.99230.50566.16K
Sep 4, 2026234.31238.06234.13237.25235.72530.38K
Sep 3, 2026235.04238.00230.05234.57233.06533.60K
Sep 2, 2026229.61236.38227.65233.54232.04669.50K
Sep 1, 2026233.80234.20228.51229.12227.65695.51K
Aug 31, 2026239.87239.87233.79233.94232.44576.54K
Aug 28, 2026245.34246.18239.88240.39238.84421.12K
Aug 27, 2026244.04245.53240.17243.69242.12489.22K
Aug 26, 2026247.90250.88245.96246.68245.09556.09K
Aug 25, 2026249.25249.39245.53246.54244.95449.28K
Aug 24, 2026253.89255.59248.04248.88247.28561.51K
Aug 21, 2026251.03253.95249.66252.79251.16461.06K
Aug 20, 2026250.07255.38247.39249.56247.96633.51K
Aug 19, 2026252.05255.50251.97252.91251.28490.92K
Aug 18, 2026254.00254.00250.25250.30248.69361.58K
Aug 17, 2026253.18254.84251.81252.97251.34480.46K
Aug 14, 2026256.66256.69253.69255.48253.84324.34K
Aug 13, 2026259.25259.98255.92257.05255.40375.75K
Aug 12, 2026259.00259.00254.91256.31254.66419.80K
Aug 11, 2026254.05258.63252.91257.43255.77493.75K
Aug 10, 2026254.09255.43251.57254.75253.11504.73K
Aug 7, 2026252.32256.94248.66256.04254.39479.28K
Aug 6, 2026255.31256.94250.05252.75251.12505.34K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.