-
5 DAY PERFORMANCE
+1.02% -
1 MONTH PERFORMANCE
+8.13% -
3 MONTH PERFORMANCE
+20.81% -
6 MONTH PERFORMANCE
+29.97% -
YEAR-TO-DATE PERFORMANCE
+46.10% -
1 YEAR PERFORMANCE
+53.25%
Packaging Corporation of America Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $236.71 | $238.11 (0.59%) | $238.30 | $235.95 | 385,350 | $21.22 B |
| 11/15/2024 | $235.32 | $235.81 (0.21%) | $236.34 | $234.53 | 583,602 | $21.01 B |
| 11/14/2024 | $237.47 | $235.60 (-0.79%) | $237.60 | $234.53 | 527,300 | $20.99 B |
| 11/13/2024 | $238.83 | $238.34 (-0.21%) | $239.99 | $237.13 | 525,044 | $21.24 B |
| 11/12/2024 | $240.81 | $239.81 (-0.42%) | $241.40 | $239.31 | 630,903 | $21.37 B |
| 11/11/2024 | $241.94 | $241.49 (-0.19%) | $243.31 | $240.90 | 699,100 | $21.52 B |
| 11/08/2024 | $240.00 | $240.59 (0.25%) | $242.25 | $239.50 | 644,400 | $21.46 B |
| 11/07/2024 | $242.36 | $239.48 (-1.19%) | $242.50 | $238.37 | 571,611 | $21.36 B |
| 11/06/2024 | $245.00 | $241.59 (-1.39%) | $245.00 | $239.04 | 764,000 | $21.55 B |
| 11/05/2024 | $230.30 | $232.61 (1%) | $232.76 | $230.30 | 465,538 | $20.75 B |
| 11/04/2024 | $230.16 | $230.17 (0%) | $231.71 | $228.66 | 652,931 | $20.53 B |
| 11/01/2024 | $230.96 | $229.99 (-0.42%) | $231.86 | $229.28 | 826,461 | $20.52 B |
| 10/31/2024 | $229.36 | $228.94 (-0.18%) | $232.98 | $228.17 | 654,345 | $20.42 B |
| 10/30/2024 | $226.31 | $228.80 (1.1%) | $229.98 | $226.31 | 512,300 | $20.41 B |
| 10/29/2024 | $226.86 | $226.06 (-0.35%) | $227.94 | $225.62 | 657,500 | $20.17 B |
| 10/28/2024 | $227.12 | $227.45 (0.15%) | $228.50 | $225.89 | 687,300 | $20.29 B |
| 10/25/2024 | $229.37 | $225.86 (-1.53%) | $229.37 | $225.73 | 452,016 | $20.15 B |
| 10/24/2024 | $228.05 | $227.51 (-0.24%) | $229.25 | $227.13 | 746,651 | $20.30 B |
| 10/23/2024 | $225.57 | $228.65 (1.37%) | $231.30 | $224.22 | 1.10 M | $20.40 B |
| 10/22/2024 | $218.60 | $216.66 (-0.89%) | $218.60 | $216.54 | 702,642 | $19.33 B |
| 10/21/2024 | $219.63 | $219.10 (-0.24%) | $219.95 | $218.06 | 429,500 | $19.55 B |
| 10/18/2024 | $221.77 | $220.12 (-0.74%) | $222.17 | $219.64 | 713,100 | $19.72 B |
| 10/17/2024 | $221.92 | $220.40 (-0.68%) | $222.49 | $219.77 | 628,936 | $19.74 B |
| 10/16/2024 | $220.68 | $221.73 (0.48%) | $222.98 | $220.01 | 616,600 | $19.86 B |
| 10/15/2024 | $221.35 | $220.80 (-0.25%) | $222.76 | $220.17 | 563,433 | $19.78 B |
| 10/14/2024 | $217.55 | $219.98 (1.12%) | $220.09 | $216.82 | 483,341 | $19.70 B |
| 10/11/2024 | $217.13 | $217.95 (0.38%) | $218.67 | $217.04 | 368,100 | $19.52 B |
| 10/10/2024 | $215.94 | $216.26 (0.15%) | $216.64 | $214.33 | 297,700 | $19.37 B |
| 10/09/2024 | $215.29 | $216.26 (0.45%) | $217.94 | $214.89 | 491,400 | $19.37 B |
| 10/08/2024 | $212.06 | $215.33 (1.54%) | $215.96 | $210.84 | 437,128 | $19.29 B |
| 10/07/2024 | $212.90 | $213.35 (0.21%) | $214.11 | $211.49 | 377,202 | $19.11 B |
| 10/04/2024 | $213.59 | $213.37 (-0.1%) | $213.60 | $211.40 | 245,200 | $19.11 B |
| 10/03/2024 | $212.18 | $211.98 (-0.09%) | $213.35 | $210.55 | 311,139 | $18.99 B |
| 10/02/2024 | $214.33 | $212.81 (-0.71%) | $215.03 | $212.56 | 385,700 | $19.06 B |
| 10/01/2024 | $215.20 | $215.29 (0.04%) | $216.51 | $213.63 | 339,400 | $19.28 B |
| 09/30/2024 | $215.97 | $215.40 (-0.26%) | $216.12 | $213.09 | 444,000 | $19.29 B |
| 09/27/2024 | $214.50 | $215.70 (0.56%) | $216.73 | $214.14 | 355,726 | $19.32 B |
| 09/26/2024 | $216.14 | $214.82 (-0.61%) | $216.43 | $213.72 | 767,203 | $19.24 B |
| 09/25/2024 | $216.12 | $214.33 (-0.83%) | $216.12 | $213.41 | 504,100 | $19.20 B |
| 09/24/2024 | $214.51 | $215.12 (0.28%) | $215.95 | $214.11 | 409,824 | $19.27 B |
| 09/23/2024 | $213.69 | $214.50 (0.38%) | $215.91 | $211.37 | 446,700 | $19.21 B |
| 09/20/2024 | $214.64 | $212.90 (-0.81%) | $215.24 | $212.11 | 1.00 M | $19.07 B |
| 09/19/2024 | $214.44 | $215.66 (0.57%) | $215.93 | $212.74 | 431,441 | $19.32 B |
| 09/18/2024 | $213.43 | $212.40 (-0.48%) | $214.91 | $211.67 | 535,000 | $19.03 B |
| 09/17/2024 | $214.62 | $213.20 (-0.66%) | $216.10 | $212.84 | 397,608 | $19.10 B |
| 09/16/2024 | $210.64 | $214.59 (1.88%) | $217.69 | $210.16 | 752,128 | $19.22 B |
| 09/13/2024 | $209.22 | $210.27 (0.5%) | $211.90 | $208.59 | 408,800 | $18.83 B |
| 09/12/2024 | $204.83 | $208.42 (1.75%) | $208.60 | $203.96 | 561,258 | $18.67 B |
| 09/11/2024 | $204.15 | $204.73 (0.28%) | $204.89 | $199.78 | 589,407 | $18.34 B |
| 09/10/2024 | $204.55 | $205.04 (0.24%) | $205.44 | $203.24 | 422,300 | $18.37 B |
| 09/09/2024 | $202.12 | $204.53 (1.19%) | $204.77 | $201.98 | 623,106 | $18.32 B |
| 09/06/2024 | $203.60 | $201.81 (-0.88%) | $206.53 | $201.10 | 463,993 | $18.08 B |
| 09/05/2024 | $205.00 | $203.98 (-0.5%) | $205.73 | $201.05 | 595,600 | $18.27 B |
| 09/04/2024 | $205.28 | $204.56 (-0.35%) | $207.25 | $204.27 | 430,951 | $18.32 B |
| 09/03/2024 | $207.68 | $206.08 (-0.77%) | $209.43 | $205.17 | 631,604 | $18.46 B |
| 08/30/2024 | $206.92 | $209.54 (1.27%) | $210.11 | $206.31 | 848,805 | $18.77 B |
| 08/29/2024 | $205.91 | $206.65 (0.36%) | $206.90 | $204.73 | 354,501 | $18.51 B |
| 08/28/2024 | $204.28 | $205.08 (0.39%) | $206.84 | $204.20 | 396,800 | $18.37 B |
| 08/27/2024 | $203.74 | $204.91 (0.57%) | $205.12 | $203.53 | 453,700 | $18.35 B |
| 08/26/2024 | $204.89 | $204.40 (-0.24%) | $206.74 | $203.84 | 357,639 | $18.31 B |
| 08/23/2024 | $202.64 | $203.81 (0.58%) | $204.58 | $201.95 | 318,937 | $18.26 B |
| 08/22/2024 | $201.84 | $201.79 (-0.02%) | $202.22 | $200.27 | 280,700 | $18.07 B |
| 08/21/2024 | $198.19 | $201.09 (1.46%) | $201.11 | $197.55 | 438,100 | $18.01 B |
| 08/20/2024 | $197.74 | $196.74 (-0.51%) | $197.74 | $196.60 | 515,029 | $17.62 B |
| 08/19/2024 | $196.86 | $197.01 (0.08%) | $198.26 | $196.41 | 414,600 | $17.65 B |