S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20
S&P 500   4,591.67
DOW   35,227.03
QQQ   386.20

Packaging Co. of America Stock Chart and Price History

$136.19
+2.98 (+2.24%)
(As of 12/6/2021 04:00 PM ET)
Add
Compare
Today's Range
$134.40
$136.82
50-Day Range
$129.51
$142.67
52-Week Range
$127.06
$156.54
Volume
920,939 shs
Average Volume
619,309 shs
Market Capitalization
$12.94 billion
P/E Ratio
17.35
Dividend Yield
3.00%
Beta
0.9

Packaging Co. of America (NYSE:PKG) Price Performance

5 Day
Performance
+3.24%

1 Month
Performance
+0.60%

3 Month
Performance
-10.16%

Year-To-Date
Performance
-1.25%

1 Year
Performance
+0.93%


Packaging Co. of America (NYSE PKG) Stock Chart for Tuesday, December, 7, 2021

Charts Provided by TradingView.

Packaging Co. of America (NYSE:PKG) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/06/2021$133.21$136.19
+2.24%
$136.82$134.40920,939 shs$12.94 billion
12/03/2021$131.92$133.21
+0.98%
$133.69$131.421.05 million shs$12.65 billion
12/02/2021$129.51$131.92
+1.86%
$132.56$130.02681,145 shs$12.53 billion
12/01/2021$130.59$129.51
-0.83%
$133.03$129.45728,516 shs$12.30 billion
11/30/2021$133.70$130.59
-2.33%
$133.06$130.131.12 million shs$12.40 billion
11/29/2021$133.57$133.70
+0.10%
$135.00$133.17670,619 shs$12.70 billion
11/26/2021$132.12$133.57
+1.10%
$134.63$130.10694,533 shs$12.69 billion
11/25/2021$132.12$132.12$134.18$131.57730,852 shs$12.55 billion
11/24/2021$134.70$132.12
-1.92%
$134.18$131.57730,607 shs$12.55 billion
11/23/2021$134.34$134.70
+0.27%
$136.12$134.46421,971 shs$12.80 billion
11/22/2021$133.09$134.34
+0.94%
$135.85$132.91995,880 shs$12.76 billion
11/19/2021$132.61$133.09
+0.36%
$133.99$132.01941,563 shs$12.64 billion
11/18/2021$134.59$132.61
-1.47%
$135.15$132.30780,104 shs$12.60 billion
11/17/2021$134.56$134.59
+0.02%
$135.15$132.50595,299 shs$12.78 billion
11/16/2021$134.82$134.56
-0.19%
$135.92$134.50340,514 shs$12.78 billion
11/15/2021$135.09$134.82
-0.20%
$135.80$134.64496,644 shs$12.81 billion
11/12/2021$135.10$135.09
-0.01%
$136.02$134.42257,280 shs$12.83 billion
11/11/2021$135.45$135.10
-0.26%
$136.07$134.84323,669 shs$12.83 billion
11/10/2021$134.19$135.45
+0.94%
$135.88$133.26724,251 shs$12.87 billion
11/09/2021$134.37$134.19
-0.13%
$135.20$132.92549,159 shs$12.75 billion
11/08/2021$135.38$134.37
-0.75%
$136.51$134.13539,679 shs$12.76 billion
11/05/2021$134.40$135.38
+0.73%
$136.95$134.88314,548 shs$12.86 billion
11/04/2021$135.38$134.40
-0.72%
$136.82$133.88440,881 shs$12.77 billion
11/03/2021$133.71$135.38
+1.25%
$135.88$133.30557,165 shs$12.86 billion
11/02/2021$135.45$133.71
-1.28%
$135.77$132.93536,847 shs$12.70 billion
11/01/2021$137.37$135.45
-1.40%
$136.91$135.29401,917 shs$12.87 billion
10/29/2021$138.80$137.37
-1.03%
$139.42$137.05521,472 shs$13.05 billion
10/28/2021$135.40$138.80
+2.51%
$138.94$135.00824,635 shs$0.00
10/27/2021$136.03$135.40
-0.46%
$136.21$132.93873,803 shs$0.00
10/26/2021$133.92$136.03
+1.58%
$139.01$133.821.25 million shs$0.00
10/25/2021$133.99$133.92
-0.05%
$136.27$133.111.65 million shs$0.00
10/22/2021$134.75$133.99
-0.56%
$136.76$133.97798,856 shs$0.00
10/21/2021$135.54$134.75
-0.58%
$135.78$133.75909,658 shs$0.00
10/20/2021$132.86$135.54
+2.02%
$136.88$132.86499,338 shs$0.00
10/19/2021$134.12$132.86
-0.94%
$134.17$132.10709,445 shs$0.00
10/18/2021$133.71$134.12
+0.31%
$136.30$132.66492,666 shs$12.74 billion
10/15/2021$139.11$133.71
-3.88%
$140.17$133.341.07 million shs$12.70 billion
10/14/2021$137.24$139.11
+1.36%
$139.85$136.63627,516 shs$13.21 billion
10/13/2021$139.53$137.24
-1.64%
$140.55$134.51822,703 shs$13.04 billion
10/12/2021$138.09$139.53
+1.04%
$140.65$137.80513,486 shs$13.25 billion
10/11/2021$139.13$138.09
-0.75%
$141.06$138.00743,955 shs$13.12 billion
10/08/2021$142.67$139.13
-2.48%
$143.75$138.62759,628 shs$13.22 billion
10/07/2021$141.21$142.67
+1.03%
$143.87$142.09638,151 shs$13.55 billion
10/06/2021$141.72$141.21
-0.36%
$141.84$138.58535,051 shs$13.41 billion
10/05/2021$139.40$141.72
+1.66%
$142.62$138.21533,264 shs$13.46 billion
10/04/2021$139.15$139.40
+0.18%
$140.52$138.50501,300 shs$13.24 billion
10/01/2021$137.44$139.15
+1.24%
$140.05$136.11473,017 shs$13.22 billion
09/30/2021$141.38$137.44
-2.79%
$141.96$137.37682,098 shs$13.06 billion
09/29/2021$142.03$141.38
-0.46%
$142.83$141.14413,344 shs$13.43 billion
09/28/2021$143.63$142.03
-1.11%
$144.18$141.78376,945 shs$13.49 billion
09/27/2021$141.87$143.63
+1.24%
$144.35$141.62352,805 shs$13.64 billion
09/24/2021$142.69$141.87
-0.57%
$143.55$141.83272,419 shs$13.48 billion
09/23/2021$140.74$142.69
+1.39%
$143.32$141.35447,164 shs$13.55 billion
09/22/2021$138.02$140.74
+1.97%
$141.81$139.03445,949 shs$13.37 billion
09/21/2021$139.72$138.02
-1.22%
$140.34$137.95490,544 shs$13.11 billion
09/20/2021$141.02$139.72
-0.92%
$140.13$138.10618,231 shs$13.27 billion
09/17/2021$143.71$141.02
-1.87%
$143.13$140.451.30 million shs$13.40 billion
09/16/2021$146.04$143.71
-1.60%
$146.15$143.301.13 million shs$13.65 billion
09/15/2021$148.28$146.04
-1.51%
$148.45$145.73755,863 shs$13.87 billion
09/14/2021$151.68$148.28
-2.24%
$151.16$147.88561,338 shs$14.09 billion
09/13/2021$151.82$151.68
-0.09%
$152.86$150.72508,510 shs$14.41 billion
09/10/2021$151.71$151.82
+0.07%
$153.79$151.68435,056 shs$14.42 billion
09/09/2021$151.68$151.71
+0.02%
$152.30$151.29780,575 shs$14.41 billion
09/08/2021$151.60$151.68
+0.05%
$152.31$150.22635,610 shs$14.41 billion
09/07/2021$152.45$151.60
-0.56%
$152.67$151.24636,264 shs$14.40 billion
09/06/2021$152.45$152.45$153.36$151.88758,386 shs$14.48 billion
This page was last updated on 12/7/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.