Packaging Co. of America (PKG) Stock Chart & Stock Price History → 55x Gains Instead of 9x Gains (From Weiss Ratings) (Ad) Free PKG Stock Alerts $176.27 +0.93 (+0.53%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Packaging Co. of America Stock Price Performance5 Day Performance+1.90%1 Month Performance-6.07%3 Month Performance+8.42%6 Month Performance+11.37%Year-To-Date Performance+8.20%1 Year Performance+30.21% 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 Email Address Ad Colonial MetalsThe Gold Grab of the CenturyWhen central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.That's why we have released our Free Precious Metals Investment Guide. PKG Stock Chart for Sunday, May, 5, 2024 PKG Chart by TradingView Packaging Co. of America Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$175.40$176.24+0.48%$177.02$174.83475,220 shs$15.82 billion05/02/2024$174.18$175.40+0.70%$176.06$174.15481,365 shs$15.74 billion05/01/2024$172.98$174.18+0.69%$176.46$172.58570,611 shs$15.63 billion04/30/2024$177.03$172.98-2.29%$176.53$172.73444,172 shs$15.52 billion04/29/2024$172.85$177.03+2.42%$180.69$176.35910,911 shs$15.89 billion04/26/2024$171.25$172.85+0.93%$173.52$171.65473,122 shs$15.51 billion Get the Latest News and Ratings for PKG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Packaging Co. of America and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$173.92$171.25-1.54%$173.11$169.79541,829 shs$15.37 billion04/24/2024$170.88$173.92+1.78%$174.91$171.02870,835 shs$15.61 billion04/23/2024$179.29$170.88-4.69%$173.84$169.001.44 million shs$15.34 billion04/22/2024$179.89$179.29-0.33%$180.49$176.19662,795 shs$16.09 billion04/19/2024$178.23$179.89+0.93%$180.91$177.692.40 million shs$16.15 billion04/18/2024$178.51$178.23-0.16%$179.35$177.32532,873 shs$16.00 billion04/17/2024$179.53$178.51-0.57%$182.15$178.30610,011 shs$16.02 billion04/16/2024$180.36$179.53-0.46%$181.15$178.55663,270 shs$16.11 billion04/15/2024$182.20$180.36-1.01%$187.99$180.17605,548 shs$16.19 billion04/12/2024$186.28$182.20-2.19%$184.00$178.42515,510 shs$16.35 billion04/11/2024$187.82$186.28-0.82%$187.95$186.25432,929 shs$16.72 billion04/10/2024$189.86$187.82-1.07%$188.63$186.16429,631 shs$16.86 billion04/09/2024$190.71$189.86-0.45%$191.27$187.94438,442 shs$17.04 billion04/08/2024$187.67$190.71+1.62%$190.74$187.74680,382 shs$17.12 billion04/05/2024$187.66$187.67+0.01%$188.97$186.88388,253 shs$16.84 billion04/04/2024$188.68$187.66-0.54%$190.50$186.81391,490 shs$16.84 billion04/03/2024$187.50$188.68+0.63%$189.24$187.39411,158 shs$16.93 billion04/02/2024$188.75$187.50-0.66%$188.29$186.28377,597 shs$16.80 billion04/01/2024$189.78$188.75-0.54%$190.07$188.11389,892 shs$16.92 billion03/29/2024$189.85$189.78-0.04%$190.61$188.67504,281 shs$17.01 billion03/28/2024$188.94$189.85+0.48%$190.52$188.67504,281 shs$17.01 billion03/27/2024$186.87$188.94+1.11%$189.02$186.98484,136 shs$16.93 billion03/26/2024$187.33$186.87-0.25%$189.32$186.81597,936 shs$16.75 billion03/25/2024$184.72$187.33+1.41%$187.66$184.36510,756 shs$16.79 billion03/22/2024$184.88$184.72-0.09%$186.13$184.43578,432 shs$16.55 billion03/21/2024$184.22$184.88+0.36%$186.41$183.76682,340 shs$16.57 billion03/20/2024$183.24$184.22+0.53%$185.11$182.52545,269 shs$16.51 billion03/19/2024$180.98$183.24+1.25%$184.91$181.45875,312 shs$16.42 billion03/18/2024$182.91$180.98-1.06%$182.94$180.54524,076 shs$16.22 billion03/15/2024$183.01$182.91-0.05%$184.70$182.232.08 million shs$16.39 billion03/14/2024$184.42$183.01-0.76%$183.73$181.89505,069 shs$16.40 billion03/13/2024$186.73$184.42-1.24%$187.86$183.71620,997 shs$16.53 billion03/12/2024$187.68$186.73-0.51%$188.38$185.50390,001 shs$16.74 billion03/11/2024$186.08$187.68+0.86%$188.13$183.65543,207 shs$16.82 billionElon to Transform U.S. Economy? (Ad)A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it.03/08/2024$184.76$186.18+0.77%$186.76$184.49461,204 shs$16.69 billion03/07/2024$183.34$184.76+0.77%$185.41$183.46776,524 shs$16.43 billion03/06/2024$184.48$183.34-0.62%$185.50$181.88761,261 shs$16.43 billion03/05/2024$185.48$184.48-0.54%$186.05$183.73580,962 shs$16.53 billion03/04/2024$180.19$185.48+2.94%$188.61$182.31973,909 shs$16.62 billion03/01/2024$181.19$180.14-0.58%$182.41$179.41498,930 shs$16.14 billion02/29/2024$176.36$181.19+2.74%$183.95$178.001.82 million shs$16.24 billion02/28/2024$174.78$176.36+0.90%$176.42$173.41411,072 shs$15.81 billion02/27/2024$174.09$174.78+0.40%$175.10$173.54346,641 shs$15.66 billion02/26/2024$175.41$174.09-0.75%$175.46$173.09445,803 shs$15.60 billion02/23/2024$173.20$175.41+1.28%$175.84$173.42644,343 shs$15.72 billion02/22/2024$171.54$173.20+0.97%$174.15$171.41801,691 shs$15.52 billion02/21/2024$169.59$171.54+1.15%$171.65$169.50687,427 shs$15.37 billion02/20/2024$167.98$169.59+0.96%$172.27$167.60733,633 shs$15.20 billion02/19/2024$167.98$167.98$168.68$166.02623,800 shs$15.05 billion02/16/2024$166.90$167.98+0.65%$168.68$166.02623,552 shs$15.05 billion02/15/2024$165.40$166.90+0.91%$167.37$165.20437,791 shs$14.96 billion02/14/2024$164.83$165.40+0.35%$166.24$164.20493,870 shs$14.82 billion02/13/2024$168.21$164.83-2.01%$167.31$163.68517,383 shs$14.77 billion02/12/2024$168.33$168.21-0.07%$169.72$168.06286,829 shs$15.08 billion02/09/2024$166.87$168.33+0.87%$168.39$166.20474,501 shs$15.09 billion02/08/2024$165.31$166.87+0.94%$167.43$164.59531,990 shs$14.95 billion02/07/2024$163.03$165.31+1.40%$165.62$163.29589,368 shs$14.82 billion02/06/2024$162.58$163.03+0.28%$163.76$161.55689,531 shs$14.61 billion02/05/2024$161.37$162.58+0.75%$163.17$159.57801,118 shs$14.57 billion Related Companies: GPK Stock Chart SON Stock Chart ZBRA Stock Chart NDSN Stock Chart IEX Stock Chart CNHI Stock Chart SWK Stock Chart GGG Stock Chart AVY Stock Chart PNR Stock Chart Receive PKG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Packaging Co. of America and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:PKG) was last updated on 5/5/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldElon to Transform U.S. Economy? Porter & CompanyAutomatic Income (from home)Awesomely, LLCCould Your Accounts Be Frozen?Allegiance GoldThe asset beating inflation by 4xColonial MetalsExposed: 10 CENT Crypto to Explode April 20th?True Market InsidersThe only AI company you should be looking atBehind the MarketsThe A.I. story nobody is telling you (Read ASAP)TradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Packaging Co. of America Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.