Packaging Corporation of America ( PKG) - Price History
Monthly price history for PKG (Packaging Corporation of America)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $237.53 | $237.53 |
| July 2026 | $245.84 | $245.84 |
| June 2026 | $238.28 | $238.28 |
| May 2026 | $217.47 | $218.91 |
| April 2026 | $212.05 | $213.45 |
| March 2026 | $210.82 | $212.22 |
| February 2026 | $229.27 | $232.14 |
| January 2026 | $219.80 | $222.55 |
| December 2025 | $203.68 | $206.23 |
| November 2025 | $200.32 | $204.07 |
| October 2025 | $192.16 | $195.76 |
| September 2025 | $213.92 | $217.93 |
| August 2025 | $212.71 | $217.96 |
| July 2025 | $189.08 | $193.75 |
| June 2025 | $183.91 | $188.45 |
| May 2025 | $187.30 | $193.17 |
| April 2025 | $179.97 | $185.61 |
| March 2025 | $192 | $198.02 |
| February 2025 | $205.27 | $213.09 |
| January 2025 | $204.85 | $212.66 |
| December 2024 | $216.86 | $225.13 |
| November 2024 | $238.40 | $248.85 |
| October 2024 | $219.32 | $228.94 |
| September 2024 | $206.35 | $215.40 |
| August 2024 | $199.54 | $209.54 |
| July 2024 | $190.34 | $199.87 |
| June 2024 | $173.85 | $182.56 |
| May 2024 | $173.56 | $183.49 |
| April 2024 | $163.62 | $172.98 |
| March 2024 | $179.51 | $189.78 |
| February 2024 | $170.22 | $181.19 |
| January 2024 | $155.84 | $165.88 |
| December 2023 | $153.05 | $162.91 |
| November 2023 | $156.66 | $168.01 |
| October 2023 | $142.71 | $153.05 |
| September 2023 | $143.18 | $153.55 |
| August 2023 | $137.87 | $149.10 |
| July 2023 | $141.80 | $153.35 |
| June 2023 | $122.20 | $132.16 |
| May 2023 | $113.60 | $124.03 |
| April 2023 | $123.88 | $135.26 |
| March 2023 | $127.15 | $138.83 |
| February 2023 | $124.02 | $136.72 |
| January 2023 | $129.45 | $142.70 |
| December 2022 | $116.03 | $127.91 |
| November 2022 | $122.11 | $135.89 |
| October 2022 | $108.02 | $120.21 |
| September 2022 | $100.90 | $112.29 |
| August 2022 | $121.69 | $136.92 |
| July 2022 | $124.97 | $140.61 |
| June 2022 | $122.21 | $137.50 |
| May 2022 | $138.57 | $157.28 |
| April 2022 | $142 | $161.17 |
| March 2022 | $137.54 | $156.11 |
| February 2022 | $128.81 | $147.19 |
| January 2022 | $131.82 | $150.63 |
| December 2021 | $119.15 | $136.15 |
| November 2021 | $113.44 | $130.59 |
| October 2021 | $119.33 | $137.37 |
| September 2021 | $119.39 | $137.44 |
| August 2021 | $130.90 | $151.70 |
| July 2021 | $122.10 | $141.50 |
| June 2021 | $116.86 | $135.42 |
| May 2021 | $127.38 | $148.65 |
| April 2021 | $126.52 | $147.65 |
| March 2021 | $115.24 | $134.48 |
| February 2021 | $112.32 | $132.02 |
| January 2021 | $114.40 | $134.46 |
| December 2020 | $117.33 | $137.91 |
| November 2020 | $109.79 | $130 |
| October 2020 | $96.69 | $114.49 |
| September 2020 | $92.10 | $109.05 |
| August 2020 | $84.85 | $101.24 |
| July 2020 | $80.56 | $96.12 |
| June 2020 | $83.65 | $99.80 |
| May 2020 | $84.31 | $101.41 |
| April 2020 | $80.36 | $96.65 |
| March 2020 | $72.19 | $86.83 |
| February 2020 | $74.64 | $90.62 |
| January 2020 | $78.87 | $95.75 |
| December 2019 | $92.25 | $111.99 |
| November 2019 | $91.52 | $111.90 |
| October 2019 | $89.53 | $109.46 |
| September 2019 | $86.78 | $106.10 |
| August 2019 | $81.66 | $100.58 |
| July 2019 | $81.98 | $100.97 |
| June 2019 | $77.39 | $95.32 |
| May 2019 | $71.73 | $89.08 |
| April 2019 | $79.84 | $99.16 |
| March 2019 | $80.02 | $99.38 |
| February 2019 | $76.37 | $95.59 |
| January 2019 | $75.35 | $94.32 |
| December 2018 | $66.68 | $83.46 |
| November 2018 | $77.49 | $97.82 |
| October 2018 | $72.72 | $91.81 |
| September 2018 | $86.89 | $109.69 |
| August 2018 | $86.46 | $109.92 |
| July 2018 | $88.81 | $112.90 |
| June 2018 | $87.93 | $111.79 |
| May 2018 | $91.82 | $117.50 |
| April 2018 | $90.40 | $115.69 |
| March 2018 | $88.07 | $112.70 |
| February 2018 | $92.66 | $119.20 |
| January 2018 | $97.66 | $125.63 |
| December 2017 | $93.71 | $120.55 |
| November 2017 | $91.71 | $118.60 |
| October 2017 | $89.91 | $116.27 |
| September 2017 | $88.68 | $114.68 |
| August 2017 | $86.45 | $112.41 |
| July 2017 | $84.20 | $109.48 |
| June 2017 | $85.67 | $111.39 |
| May 2017 | $78.10 | $102.16 |
| April 2017 | $75.52 | $98.78 |
| March 2017 | $70.04 | $91.62 |
| February 2017 | $70.18 | $92.43 |
| January 2017 | $69.99 | $92.18 |
| December 2016 | $64.40 | $84.82 |
| November 2016 | $63.89 | $84.76 |
| October 2016 | $62.18 | $82.50 |
| September 2016 | $61.25 | $81.26 |
| August 2016 | $58.80 | $78.63 |
| July 2016 | $55.86 | $74.69 |
| June 2016 | $50.05 | $66.93 |
| May 2016 | $50.62 | $68.23 |
| April 2016 | $48.13 | $64.88 |
| March 2016 | $44.81 | $60.40 |
| February 2016 | $35.62 | $48.50 |
| January 2016 | $37.33 | $50.83 |
| December 2015 | $46.30 | $63.05 |
| November 2015 | $49.49 | $67.99 |
| October 2015 | $49.83 | $68.45 |
| September 2015 | $43.79 | $60.16 |
| August 2015 | $48.44 | $67.11 |
| July 2015 | $51.10 | $70.79 |
| June 2015 | $45.11 | $62.49 |
| May 2015 | $49.53 | $69.18 |
| April 2015 | $49.54 | $69.19 |
| March 2015 | $55.98 | $78.19 |
| February 2015 | $58.91 | $82.86 |
| January 2015 | $53.92 | $75.85 |
| December 2014 | $55.49 | $78.05 |
| November 2014 | $52.53 | $74.28 |
| October 2014 | $50.98 | $72.08 |
| September 2014 | $45.14 | $63.82 |
| August 2014 | $47.80 | $67.99 |
| July 2014 | $46.52 | $66.16 |
| June 2014 | $50.26 | $71.49 |
| May 2014 | $48.35 | $69.16 |
| April 2014 | $46.58 | $66.63 |
| March 2014 | $49.20 | $70.37 |
| February 2014 | $50.68 | $72.89 |
| January 2014 | $44.92 | $64.60 |
| December 2013 | $44 | $63.28 |
| November 2013 | $42.32 | $61.26 |
| October 2013 | $43.03 | $62.28 |
| September 2013 | $39.44 | $57.09 |
| August 2013 | $36.38 | $53.04 |
| July 2013 | $36.89 | $53.79 |
| June 2013 | $33.58 | $48.96 |
| May 2013 | $33.33 | $49 |
| April 2013 | $32.35 | $47.56 |
| March 2013 | $30.52 | $44.87 |
| February 2013 | $28.22 | $41.78 |
| January 2013 | $25.95 | $38.43 |
| December 2012 | $25.98 | $38.47 |
| November 2012 | $24.44 | $36.44 |
| October 2012 | $23.66 | $35.27 |
| September 2012 | $24.35 | $36.30 |
| August 2012 | $21.31 | $32.02 |
| July 2012 | $20.49 | $30.79 |
| June 2012 | $18.80 | $28.24 |
| May 2012 | $17.70 | $26.83 |
| April 2012 | $19.25 | $29.19 |
| March 2012 | $19.52 | $29.59 |
| February 2012 | $19.39 | $29.64 |
| January 2012 | $18.41 | $28.14 |
| December 2011 | $16.51 | $25.24 |
| November 2011 | $16.87 | $26.01 |
| October 2011 | $16.92 | $26.08 |
| September 2011 | $15.11 | $23.30 |
| August 2011 | $16.31 | $25.35 |
| July 2011 | $17.16 | $26.67 |
| June 2011 | $18.01 | $27.99 |
| May 2011 | $18.60 | $29.10 |
| April 2011 | $18.23 | $28.53 |
| March 2011 | $18.46 | $28.89 |
| February 2011 | $18.26 | $28.79 |
| January 2011 | $17.92 | $28.25 |
| December 2010 | $16.39 | $25.84 |
| November 2010 | $16.18 | $25.65 |
| October 2010 | $15.41 | $24.43 |
| September 2010 | $14.62 | $23.17 |
| August 2010 | $13.97 | $22.29 |
| July 2010 | $15.04 | $24 |
| June 2010 | $13.80 | $22.02 |
| May 2010 | $13.78 | $22.14 |
| April 2010 | $15.39 | $24.73 |
| March 2010 | $15.32 | $24.61 |
| February 2010 | $14.72 | $23.80 |
| January 2010 | $13.63 | $22.04 |
| December 2009 | $14.23 | $23.01 |
| November 2009 | $12.24 | $19.92 |
| October 2009 | $11.23 | $18.28 |
| September 2009 | $12.53 | $20.40 |
| August 2009 | $12.42 | $20.36 |
| July 2009 | $12 | $19.67 |
| June 2009 | $9.88 | $16.20 |
| May 2009 | $9.75 | $16.12 |
| April 2009 | $9.60 | $15.87 |
| March 2009 | $7.87 | $13.02 |
| February 2009 | $6.31 | $10.59 |
| January 2009 | $8.46 | $14.20 |
| December 2008 | $8.02 | $13.46 |
| November 2008 | $8.70 | $14.93 |
| October 2008 | $9.80 | $16.83 |
| September 2008 | $13.50 | $23.18 |
| August 2008 | $14.82 | $25.75 |
| July 2008 | $14.69 | $25.52 |
| June 2008 | $12.38 | $21.51 |
| May 2008 | $14.80 | $26.04 |
| April 2008 | $12.49 | $21.98 |
| March 2008 | $12.69 | $22.33 |
| February 2008 | $12.79 | $22.79 |
| January 2008 | $13.60 | $24.25 |
| December 2007 | $15.82 | $28.20 |
| November 2007 | $15.70 | $28.29 |
| October 2007 | $17.67 | $31.84 |
| September 2007 | $16.14 | $29.07 |
| August 2007 | $14.32 | $26.05 |
| July 2007 | $14.03 | $25.52 |
| June 2007 | $13.91 | $25.31 |
| May 2007 | $14.08 | $25.86 |
| April 2007 | $13.48 | $24.76 |
| March 2007 | $13.28 | $24.40 |
| February 2007 | $13.20 | $24.50 |
| January 2007 | $12.31 | $22.84 |
| December 2006 | $11.91 | $22.10 |
| November 2006 | $12.02 | $22.55 |
| October 2006 | $12.24 | $22.97 |
| September 2006 | $12.36 | $23.20 |
| August 2006 | $12.20 | $23.14 |
| July 2006 | $12.08 | $22.93 |
| June 2006 | $11.60 | $22.02 |
| May 2006 | $11.09 | $21.30 |
| April 2006 | $11.71 | $22.48 |
| March 2006 | $11.69 | $22.44 |
| February 2006 | $11.75 | $22.81 |
| January 2006 | $11.95 | $23.20 |
| December 2005 | $11.82 | $22.95 |
| November 2005 | $11.82 | $23.19 |
| October 2005 | $10.34 | $20.29 |
| September 2005 | $9.89 | $19.41 |
| August 2005 | $10.56 | $20.96 |
| July 2005 | $10.70 | $21.25 |
| June 2005 | $10.60 | $21.05 |
| May 2005 | $10.87 | $21.84 |
| April 2005 | $11.14 | $22.39 |
| March 2005 | $12.09 | $24.29 |
| February 2005 | $12.08 | $24.52 |
| January 2005 | $11 | $22.31 |
| December 2004 | $11.61 | $23.55 |
| November 2004 | $11.26 | $23 |
| October 2004 | $10.74 | $21.93 |
| September 2004 | $11.98 | $24.47 |
| August 2004 | $11.14 | $22.90 |
| July 2004 | $11.36 | $23.36 |
| June 2004 | $11.62 | $23.90 |
| May 2004 | $11.36 | $23.50 |
| April 2004 | $10.62 | $21.98 |
| March 2004 | $10.90 | $22.56 |
| February 2004 | $11.31 | $23.56 |
| January 2004 | $10.39 | $21.64 |
| December 2003 | $10.49 | $21.86 |
| November 2003 | $9.39 | $19.71 |
| October 2003 | $9.39 | $19.70 |
| September 2003 | $9.26 | $19.42 |
| August 2003 | $9.60 | $20.14 |
| July 2003 | $9.01 | $18.90 |
| June 2003 | $8.78 | $18.43 |
| May 2003 | $8.58 | $18 |
| April 2003 | $8.96 | $18.81 |
| March 2003 | $8.58 | $18.01 |
| February 2003 | $8.22 | $17.25 |
| January 2003 | $7.99 | $16.77 |
| December 2002 | $8.69 | $18.24 |
| November 2002 | $8.53 | $17.90 |
| October 2002 | $8.28 | $17.38 |
| September 2002 | $8.34 | $17.51 |
| August 2002 | $8.97 | $18.83 |
| July 2002 | $9.06 | $19 |
| June 2002 | $9.48 | $19.89 |
| May 2002 | $9.60 | $20.14 |
| April 2002 | $9.41 | $19.75 |
| March 2002 | $9.43 | $19.79 |
| February 2002 | $9.14 | $19.18 |
| January 2002 | $8.55 | $17.94 |
| December 2001 | $8.65 | $18.15 |
| November 2001 | $8.34 | $17.50 |
| October 2001 | $8.44 | $17.70 |
| September 2001 | $7.36 | $15.45 |
| August 2001 | $8.76 | $18.38 |
| July 2001 | $9.41 | $19.75 |
| June 2001 | $7.40 | $15.53 |
| May 2001 | $7.62 | $16 |
| April 2001 | $6.73 | $14.13 |
| March 2001 | $6.29 | $13.20 |
| February 2001 | $6.91 | $14.50 |
| January 2001 | $6.72 | $14.10 |
| December 2000 | $7.68 | $16.12 |
| November 2000 | $7 | $14.69 |
| October 2000 | $7 | $14.69 |
| September 2000 | $5.27 | $11.06 |
| August 2000 | $5.57 | $11.69 |
| July 2000 | $5.42 | $11.38 |
| June 2000 | $4.82 | $10.12 |
| May 2000 | $5.48 | $11.50 |
| April 2000 | $5.66 | $11.88 |
| March 2000 | $5 | $10.50 |
| February 2000 | $5.18 | $10.88 |
| January 2000 | $5.75 | $12.06 |
PKG
Price: $237.53
52 week price:
Dividend Yield: 2.05%
5-year range yield:
Forward Dividend Yield: 2.50%
Payout Ratio: 62.66%
Payout Ratio Range:
Dividend Per Share: 6.00 USD
Earnings Per Share: 7.70 USD
P/E Ratio: 32.89
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Packaging & Containers
Country: United States
Volume: 706500
Ebitda: 252.0 millionMarket Capitalization: 22.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 5.88%
DGR5: 9.94%
DGR10: 10.43%
DGR20: 11.00%