Packaging Corporation of America ( PKG) - Price History
Monthly price history for PKG (Packaging Corporation of America)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $234.04 | $234.04 |
| June 2026 | $238.28 | $238.28 |
| May 2026 | $218.91 | $218.91 |
| April 2026 | $213.45 | $213.45 |
| March 2026 | $212.22 | $212.22 |
| February 2026 | $230.78 | $232.14 |
| January 2026 | $221.25 | $222.55 |
| December 2025 | $205.03 | $206.23 |
| November 2025 | $201.64 | $204.07 |
| October 2025 | $193.43 | $195.76 |
| September 2025 | $215.34 | $217.93 |
| August 2025 | $214.12 | $217.96 |
| July 2025 | $190.33 | $193.75 |
| June 2025 | $185.13 | $188.45 |
| May 2025 | $188.54 | $193.17 |
| April 2025 | $181.16 | $185.61 |
| March 2025 | $193.27 | $198.02 |
| February 2025 | $206.62 | $213.09 |
| January 2025 | $206.21 | $212.66 |
| December 2024 | $218.30 | $225.13 |
| November 2024 | $239.97 | $248.85 |
| October 2024 | $220.77 | $228.94 |
| September 2024 | $207.72 | $215.40 |
| August 2024 | $200.86 | $209.54 |
| July 2024 | $191.59 | $199.87 |
| June 2024 | $175 | $182.56 |
| May 2024 | $174.70 | $183.49 |
| April 2024 | $164.70 | $172.98 |
| March 2024 | $180.69 | $189.78 |
| February 2024 | $171.34 | $181.19 |
| January 2024 | $156.87 | $165.88 |
| December 2023 | $154.06 | $162.91 |
| November 2023 | $157.70 | $168.01 |
| October 2023 | $143.65 | $153.05 |
| September 2023 | $144.12 | $153.55 |
| August 2023 | $138.78 | $149.10 |
| July 2023 | $142.73 | $153.35 |
| June 2023 | $123.01 | $132.16 |
| May 2023 | $114.35 | $124.03 |
| April 2023 | $124.70 | $135.26 |
| March 2023 | $128 | $138.83 |
| February 2023 | $124.84 | $136.72 |
| January 2023 | $130.30 | $142.70 |
| December 2022 | $116.80 | $127.91 |
| November 2022 | $122.92 | $135.89 |
| October 2022 | $108.74 | $120.21 |
| September 2022 | $101.57 | $112.29 |
| August 2022 | $122.50 | $136.92 |
| July 2022 | $125.80 | $140.61 |
| June 2022 | $123.01 | $137.50 |
| May 2022 | $139.49 | $157.28 |
| April 2022 | $142.94 | $161.17 |
| March 2022 | $138.45 | $156.11 |
| February 2022 | $129.67 | $147.19 |
| January 2022 | $132.70 | $150.63 |
| December 2021 | $119.94 | $136.15 |
| November 2021 | $114.19 | $130.59 |
| October 2021 | $120.12 | $137.37 |
| September 2021 | $120.18 | $137.44 |
| August 2021 | $131.77 | $151.70 |
| July 2021 | $122.91 | $141.50 |
| June 2021 | $117.63 | $135.42 |
| May 2021 | $128.22 | $148.65 |
| April 2021 | $127.36 | $147.65 |
| March 2021 | $116 | $134.48 |
| February 2021 | $113.06 | $132.02 |
| January 2021 | $115.16 | $134.46 |
| December 2020 | $118.11 | $137.91 |
| November 2020 | $110.51 | $130 |
| October 2020 | $97.33 | $114.49 |
| September 2020 | $92.70 | $109.05 |
| August 2020 | $85.42 | $101.24 |
| July 2020 | $81.10 | $96.12 |
| June 2020 | $84.20 | $99.80 |
| May 2020 | $84.87 | $101.41 |
| April 2020 | $80.89 | $96.65 |
| March 2020 | $72.67 | $86.83 |
| February 2020 | $75.14 | $90.62 |
| January 2020 | $79.39 | $95.75 |
| December 2019 | $92.86 | $111.99 |
| November 2019 | $92.13 | $111.90 |
| October 2019 | $90.12 | $109.46 |
| September 2019 | $87.35 | $106.10 |
| August 2019 | $82.20 | $100.58 |
| July 2019 | $82.52 | $100.97 |
| June 2019 | $77.90 | $95.32 |
| May 2019 | $72.20 | $89.08 |
| April 2019 | $80.37 | $99.16 |
| March 2019 | $80.55 | $99.38 |
| February 2019 | $76.87 | $95.59 |
| January 2019 | $75.85 | $94.32 |
| December 2018 | $67.12 | $83.46 |
| November 2018 | $78 | $97.82 |
| October 2018 | $73.21 | $91.81 |
| September 2018 | $87.46 | $109.69 |
| August 2018 | $87.03 | $109.92 |
| July 2018 | $89.39 | $112.90 |
| June 2018 | $88.51 | $111.79 |
| May 2018 | $92.43 | $117.50 |
| April 2018 | $91 | $115.69 |
| March 2018 | $88.65 | $112.70 |
| February 2018 | $93.27 | $119.20 |
| January 2018 | $98.30 | $125.63 |
| December 2017 | $94.33 | $120.55 |
| November 2017 | $92.32 | $118.60 |
| October 2017 | $90.50 | $116.27 |
| September 2017 | $89.27 | $114.68 |
| August 2017 | $87.03 | $112.41 |
| July 2017 | $84.76 | $109.48 |
| June 2017 | $86.24 | $111.39 |
| May 2017 | $78.62 | $102.16 |
| April 2017 | $76.02 | $98.78 |
| March 2017 | $70.51 | $91.62 |
| February 2017 | $70.64 | $92.43 |
| January 2017 | $70.45 | $92.18 |
| December 2016 | $64.83 | $84.82 |
| November 2016 | $64.31 | $84.76 |
| October 2016 | $62.60 | $82.50 |
| September 2016 | $61.66 | $81.26 |
| August 2016 | $59.19 | $78.63 |
| July 2016 | $56.23 | $74.69 |
| June 2016 | $50.38 | $66.93 |
| May 2016 | $50.95 | $68.23 |
| April 2016 | $48.45 | $64.88 |
| March 2016 | $45.11 | $60.40 |
| February 2016 | $35.85 | $48.50 |
| January 2016 | $37.58 | $50.83 |
| December 2015 | $46.61 | $63.05 |
| November 2015 | $49.82 | $67.99 |
| October 2015 | $50.16 | $68.45 |
| September 2015 | $44.08 | $60.16 |
| August 2015 | $48.76 | $67.11 |
| July 2015 | $51.44 | $70.79 |
| June 2015 | $45.41 | $62.49 |
| May 2015 | $49.86 | $69.18 |
| April 2015 | $49.87 | $69.19 |
| March 2015 | $56.36 | $78.19 |
| February 2015 | $59.30 | $82.86 |
| January 2015 | $54.28 | $75.85 |
| December 2014 | $55.86 | $78.05 |
| November 2014 | $52.88 | $74.28 |
| October 2014 | $51.31 | $72.08 |
| September 2014 | $45.43 | $63.82 |
| August 2014 | $48.12 | $67.99 |
| July 2014 | $46.82 | $66.16 |
| June 2014 | $50.60 | $71.49 |
| May 2014 | $48.67 | $69.16 |
| April 2014 | $46.89 | $66.63 |
| March 2014 | $49.52 | $70.37 |
| February 2014 | $51.02 | $72.89 |
| January 2014 | $45.21 | $64.60 |
| December 2013 | $44.29 | $63.28 |
| November 2013 | $42.60 | $61.26 |
| October 2013 | $43.31 | $62.28 |
| September 2013 | $39.70 | $57.09 |
| August 2013 | $36.62 | $53.04 |
| July 2013 | $37.14 | $53.79 |
| June 2013 | $33.80 | $48.96 |
| May 2013 | $33.55 | $49 |
| April 2013 | $32.57 | $47.56 |
| March 2013 | $30.73 | $44.87 |
| February 2013 | $28.40 | $41.78 |
| January 2013 | $26.12 | $38.43 |
| December 2012 | $26.15 | $38.47 |
| November 2012 | $24.60 | $36.44 |
| October 2012 | $23.82 | $35.27 |
| September 2012 | $24.51 | $36.30 |
| August 2012 | $21.45 | $32.02 |
| July 2012 | $20.63 | $30.79 |
| June 2012 | $18.92 | $28.24 |
| May 2012 | $17.81 | $26.83 |
| April 2012 | $19.38 | $29.19 |
| March 2012 | $19.64 | $29.59 |
| February 2012 | $19.52 | $29.64 |
| January 2012 | $18.53 | $28.14 |
| December 2011 | $16.62 | $25.24 |
| November 2011 | $16.98 | $26.01 |
| October 2011 | $17.03 | $26.08 |
| September 2011 | $15.21 | $23.30 |
| August 2011 | $16.42 | $25.35 |
| July 2011 | $17.28 | $26.67 |
| June 2011 | $18.13 | $27.99 |
| May 2011 | $18.72 | $29.10 |
| April 2011 | $18.35 | $28.53 |
| March 2011 | $18.58 | $28.89 |
| February 2011 | $18.38 | $28.79 |
| January 2011 | $18.04 | $28.25 |
| December 2010 | $16.50 | $25.84 |
| November 2010 | $16.29 | $25.65 |
| October 2010 | $15.51 | $24.43 |
| September 2010 | $14.71 | $23.17 |
| August 2010 | $14.06 | $22.29 |
| July 2010 | $15.14 | $24 |
| June 2010 | $13.89 | $22.02 |
| May 2010 | $13.87 | $22.14 |
| April 2010 | $15.50 | $24.73 |
| March 2010 | $15.42 | $24.61 |
| February 2010 | $14.82 | $23.80 |
| January 2010 | $13.72 | $22.04 |
| December 2009 | $14.33 | $23.01 |
| November 2009 | $12.32 | $19.92 |
| October 2009 | $11.30 | $18.28 |
| September 2009 | $12.62 | $20.40 |
| August 2009 | $12.50 | $20.36 |
| July 2009 | $12.08 | $19.67 |
| June 2009 | $9.95 | $16.20 |
| May 2009 | $9.81 | $16.12 |
| April 2009 | $9.66 | $15.87 |
| March 2009 | $7.92 | $13.02 |
| February 2009 | $6.35 | $10.59 |
| January 2009 | $8.52 | $14.20 |
| December 2008 | $8.08 | $13.46 |
| November 2008 | $8.75 | $14.93 |
| October 2008 | $9.87 | $16.83 |
| September 2008 | $13.59 | $23.18 |
| August 2008 | $14.92 | $25.75 |
| July 2008 | $14.79 | $25.52 |
| June 2008 | $12.46 | $21.51 |
| May 2008 | $14.90 | $26.04 |
| April 2008 | $12.58 | $21.98 |
| March 2008 | $12.78 | $22.33 |
| February 2008 | $12.87 | $22.79 |
| January 2008 | $13.70 | $24.25 |
| December 2007 | $15.93 | $28.20 |
| November 2007 | $15.81 | $28.29 |
| October 2007 | $17.79 | $31.84 |
| September 2007 | $16.24 | $29.07 |
| August 2007 | $14.41 | $26.05 |
| July 2007 | $14.12 | $25.52 |
| June 2007 | $14 | $25.31 |
| May 2007 | $14.17 | $25.86 |
| April 2007 | $13.56 | $24.76 |
| March 2007 | $13.37 | $24.40 |
| February 2007 | $13.29 | $24.50 |
| January 2007 | $12.39 | $22.84 |
| December 2006 | $11.99 | $22.10 |
| November 2006 | $12.10 | $22.55 |
| October 2006 | $12.32 | $22.97 |
| September 2006 | $12.44 | $23.20 |
| August 2006 | $12.28 | $23.14 |
| July 2006 | $12.16 | $22.93 |
| June 2006 | $11.68 | $22.02 |
| May 2006 | $11.17 | $21.30 |
| April 2006 | $11.78 | $22.48 |
| March 2006 | $11.76 | $22.44 |
| February 2006 | $11.83 | $22.81 |
| January 2006 | $12.03 | $23.20 |
| December 2005 | $11.90 | $22.95 |
| November 2005 | $11.90 | $23.19 |
| October 2005 | $10.41 | $20.29 |
| September 2005 | $9.96 | $19.41 |
| August 2005 | $10.63 | $20.96 |
| July 2005 | $10.77 | $21.25 |
| June 2005 | $10.67 | $21.05 |
| May 2005 | $10.94 | $21.84 |
| April 2005 | $11.22 | $22.39 |
| March 2005 | $12.17 | $24.29 |
| February 2005 | $12.16 | $24.52 |
| January 2005 | $11.07 | $22.31 |
| December 2004 | $11.68 | $23.55 |
| November 2004 | $11.33 | $23 |
| October 2004 | $10.81 | $21.93 |
| September 2004 | $12.06 | $24.47 |
| August 2004 | $11.21 | $22.90 |
| July 2004 | $11.44 | $23.36 |
| June 2004 | $11.70 | $23.90 |
| May 2004 | $11.43 | $23.50 |
| April 2004 | $10.69 | $21.98 |
| March 2004 | $10.97 | $22.56 |
| February 2004 | $11.38 | $23.56 |
| January 2004 | $10.45 | $21.64 |
| December 2003 | $10.56 | $21.86 |
| November 2003 | $9.46 | $19.71 |
| October 2003 | $9.45 | $19.70 |
| September 2003 | $9.32 | $19.42 |
| August 2003 | $9.66 | $20.14 |
| July 2003 | $9.07 | $18.90 |
| June 2003 | $8.84 | $18.43 |
| May 2003 | $8.64 | $18 |
| April 2003 | $9.02 | $18.81 |
| March 2003 | $8.64 | $18.01 |
| February 2003 | $8.28 | $17.25 |
| January 2003 | $8.04 | $16.77 |
| December 2002 | $8.75 | $18.24 |
| November 2002 | $8.59 | $17.90 |
| October 2002 | $8.34 | $17.38 |
| September 2002 | $8.40 | $17.51 |
| August 2002 | $9.03 | $18.83 |
| July 2002 | $9.12 | $19 |
| June 2002 | $9.54 | $19.89 |
| May 2002 | $9.66 | $20.14 |
| April 2002 | $9.48 | $19.75 |
| March 2002 | $9.49 | $19.79 |
| February 2002 | $9.20 | $19.18 |
| January 2002 | $8.61 | $17.94 |
| December 2001 | $8.71 | $18.15 |
| November 2001 | $8.40 | $17.50 |
| October 2001 | $8.49 | $17.70 |
| September 2001 | $7.41 | $15.45 |
| August 2001 | $8.82 | $18.38 |
| July 2001 | $9.48 | $19.75 |
| June 2001 | $7.45 | $15.53 |
| May 2001 | $7.68 | $16 |
| April 2001 | $6.78 | $14.13 |
| March 2001 | $6.33 | $13.20 |
| February 2001 | $6.96 | $14.50 |
| January 2001 | $6.76 | $14.10 |
| December 2000 | $7.74 | $16.12 |
| November 2000 | $7.05 | $14.69 |
| October 2000 | $7.05 | $14.69 |
| September 2000 | $5.31 | $11.06 |
| August 2000 | $5.61 | $11.69 |
| July 2000 | $5.46 | $11.38 |
| June 2000 | $4.86 | $10.12 |
| May 2000 | $5.52 | $11.50 |
| April 2000 | $5.70 | $11.88 |
| March 2000 | $5.04 | $10.50 |
| February 2000 | $5.22 | $10.88 |
| January 2000 | $5.79 | $12.06 |
PKG
Price: $234.04
52 week price:
Dividend Yield: 2.22%
5-year range yield:
Forward Dividend Yield: 2.56%
Payout Ratio: 62.66%
Payout Ratio Range:
Dividend Per Share: 6.00 USD
Earnings Per Share: 8.23 USD
P/E Ratio: 27.05
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Packaging & Containers
Country: United States
Volume: 706500
Ebitda: 252.0 millionMarket Capitalization: 21.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 5.88%
DGR5: 9.94%
DGR10: 10.43%
DGR20: 11.00%