PKG: Packaging Corporation of America

As of Thursday, June 18th, 2026

$ 229.02

-0.24 -0.10%

Open: 230.57
High: 235.40
Low: 228.95
Volume: 1,289,962
Previous Close on Wednesday, June 17th, 2026

$ 229.26

-0.29 -0.13%

Open: 228.85
High: 233.19
Low: 227.25
Volume: 558,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 230.57 235.40 228.95 229.02 1,289,867 -0.24 -0.10
2026-06-17 228.85 233.19 227.25 229.26 558,394 -0.29 -0.13
2026-06-16 230.52 232.41 229.20 229.55 429,281 -0.41 -0.18
2026-06-15 230.60 233.14 229.39 229.96 66,301 +1.73 +0.76
2026-06-12 227.16 229.37 223.69 228.23 716,541 +3.83 +1.71
2026-06-11 217.47 226.20 214.65 224.40 1,020,801 +7.76 +3.58
2026-06-10 227.87 227.87 214.18 216.64 999,129 -10.69 -4.70
2026-06-09 221.79 227.75 220.51 227.33 705,266 +7.90 +3.60
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 235.40
On 2026-06-18		 223.69
On 2026-06-12		 4.62 2.06 233.14
On 2026-06-15		 229.20
On 2026-06-16		 -1.69 229.20
10D 235.40
On 2026-06-18		 214.18
On 2026-06-10		 4.33 1.93 227.87
On 2026-06-10		 214.65
On 2026-06-11		 -5.80 225.66
20D 235.40
On 2026-06-18		 208.07
On 2026-05-21		 15.81 7.42 227.89
On 2026-06-02		 214.18
On 2026-06-10		 -6.02 222.77
WTD 235.40
On 2026-06-18		 227.25
On 2026-06-17		 0.79 0.35 233.14
On 2026-06-15		 229.20
On 2026-06-16		 -1.69 229.45
MTD 235.40
On 2026-06-18		 214.18
On 2026-06-10		 10.11 4.62 227.89
On 2026-06-02		 214.18
On 2026-06-10		 -6.02 225.16
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

229.02 -0.24 -0.10 1,289,962