Packaging Corporation of Americ ( PKG) - Price History
Monthly price history for PKG (Packaging Corporation of Americ)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2025 | $187.19 | $187.19 |
| March 2025 | $198.02 | $198.02 |
| February 2025 | $211.70 | $213.09 |
| January 2025 | $211.28 | $212.66 |
| December 2024 | $223.66 | $225.13 |
| November 2024 | $245.87 | $248.85 |
| October 2024 | $226.20 | $228.94 |
| September 2024 | $212.82 | $215.40 |
| August 2024 | $205.80 | $209.54 |
| July 2024 | $196.30 | $199.87 |
| June 2024 | $179.30 | $182.56 |
| May 2024 | $179 | $183.49 |
| April 2024 | $168.75 | $172.98 |
| March 2024 | $185.14 | $189.78 |
| February 2024 | $175.56 | $181.19 |
| January 2024 | $160.72 | $165.88 |
| December 2023 | $157.85 | $162.91 |
| November 2023 | $161.57 | $168.01 |
| October 2023 | $147.18 | $153.05 |
| September 2023 | $147.66 | $153.55 |
| August 2023 | $142.19 | $149.10 |
| July 2023 | $146.24 | $153.35 |
| June 2023 | $126.04 | $132.16 |
| May 2023 | $117.16 | $124.03 |
| April 2023 | $127.77 | $135.26 |
| March 2023 | $131.14 | $138.83 |
| February 2023 | $127.91 | $136.72 |
| January 2023 | $133.51 | $142.70 |
| December 2022 | $119.67 | $127.91 |
| November 2022 | $125.94 | $135.89 |
| October 2022 | $111.41 | $120.21 |
| September 2022 | $104.07 | $112.29 |
| August 2022 | $125.51 | $136.92 |
| July 2022 | $128.89 | $140.61 |
| June 2022 | $126.04 | $137.50 |
| May 2022 | $142.92 | $157.28 |
| April 2022 | $146.45 | $161.17 |
| March 2022 | $141.85 | $156.11 |
| February 2022 | $132.85 | $147.19 |
| January 2022 | $135.96 | $150.63 |
| December 2021 | $122.89 | $136.15 |
| November 2021 | $116.99 | $130.59 |
| October 2021 | $123.07 | $137.37 |
| September 2021 | $123.13 | $137.44 |
| August 2021 | $135.01 | $151.70 |
| July 2021 | $125.93 | $141.50 |
| June 2021 | $120.52 | $135.42 |
| May 2021 | $131.38 | $148.65 |
| April 2021 | $130.49 | $147.65 |
| March 2021 | $118.85 | $134.48 |
| February 2021 | $115.84 | $132.02 |
| January 2021 | $117.99 | $134.46 |
| December 2020 | $121.01 | $137.91 |
| November 2020 | $113.23 | $130 |
| October 2020 | $99.72 | $114.49 |
| September 2020 | $94.98 | $109.05 |
| August 2020 | $87.52 | $101.24 |
| July 2020 | $83.09 | $96.12 |
| June 2020 | $86.27 | $99.80 |
| May 2020 | $86.96 | $101.41 |
| April 2020 | $82.88 | $96.65 |
| March 2020 | $74.45 | $86.83 |
| February 2020 | $76.98 | $90.62 |
| January 2020 | $81.34 | $95.75 |
| December 2019 | $95.14 | $111.99 |
| November 2019 | $94.39 | $111.90 |
| October 2019 | $92.33 | $109.46 |
| September 2019 | $89.50 | $106.10 |
| August 2019 | $84.22 | $100.58 |
| July 2019 | $84.55 | $100.97 |
| June 2019 | $79.82 | $95.32 |
| May 2019 | $73.98 | $89.08 |
| April 2019 | $82.35 | $99.16 |
| March 2019 | $82.53 | $99.38 |
| February 2019 | $78.76 | $95.59 |
| January 2019 | $77.72 | $94.32 |
| December 2018 | $68.77 | $83.46 |
| November 2018 | $79.92 | $97.82 |
| October 2018 | $75.01 | $91.81 |
| September 2018 | $89.61 | $109.69 |
| August 2018 | $89.17 | $109.92 |
| July 2018 | $91.59 | $112.90 |
| June 2018 | $90.69 | $111.79 |
| May 2018 | $94.70 | $117.50 |
| April 2018 | $93.24 | $115.69 |
| March 2018 | $90.83 | $112.70 |
| February 2018 | $95.57 | $119.20 |
| January 2018 | $100.72 | $125.63 |
| December 2017 | $96.65 | $120.55 |
| November 2017 | $94.59 | $118.60 |
| October 2017 | $92.73 | $116.27 |
| September 2017 | $91.46 | $114.68 |
| August 2017 | $89.16 | $112.41 |
| July 2017 | $86.84 | $109.48 |
| June 2017 | $88.36 | $111.39 |
| May 2017 | $80.55 | $102.16 |
| April 2017 | $77.88 | $98.78 |
| March 2017 | $72.24 | $91.62 |
| February 2017 | $72.38 | $92.43 |
| January 2017 | $72.18 | $92.18 |
| December 2016 | $66.42 | $84.82 |
| November 2016 | $65.89 | $84.76 |
| October 2016 | $64.14 | $82.50 |
| September 2016 | $63.17 | $81.26 |
| August 2016 | $60.65 | $78.63 |
| July 2016 | $57.61 | $74.69 |
| June 2016 | $51.62 | $66.93 |
| May 2016 | $52.21 | $68.23 |
| April 2016 | $49.64 | $64.88 |
| March 2016 | $46.22 | $60.40 |
| February 2016 | $36.74 | $48.50 |
| January 2016 | $38.50 | $50.83 |
| December 2015 | $47.76 | $63.05 |
| November 2015 | $51.04 | $67.99 |
| October 2015 | $51.39 | $68.45 |
| September 2015 | $45.17 | $60.16 |
| August 2015 | $49.96 | $67.11 |
| July 2015 | $52.70 | $70.79 |
| June 2015 | $46.52 | $62.49 |
| May 2015 | $51.09 | $69.18 |
| April 2015 | $51.09 | $69.19 |
| March 2015 | $57.74 | $78.19 |
| February 2015 | $60.76 | $82.86 |
| January 2015 | $55.62 | $75.85 |
| December 2014 | $57.23 | $78.05 |
| November 2014 | $54.18 | $74.28 |
| October 2014 | $52.58 | $72.08 |
| September 2014 | $46.55 | $63.82 |
| August 2014 | $49.30 | $67.99 |
| July 2014 | $47.98 | $66.16 |
| June 2014 | $51.84 | $71.49 |
| May 2014 | $49.87 | $69.16 |
| April 2014 | $48.04 | $66.63 |
| March 2014 | $50.74 | $70.37 |
| February 2014 | $52.27 | $72.89 |
| January 2014 | $46.32 | $64.60 |
| December 2013 | $45.38 | $63.28 |
| November 2013 | $43.65 | $61.26 |
| October 2013 | $44.38 | $62.28 |
| September 2013 | $40.68 | $57.09 |
| August 2013 | $37.52 | $53.04 |
| July 2013 | $38.05 | $53.79 |
| June 2013 | $34.64 | $48.96 |
| May 2013 | $34.38 | $49 |
| April 2013 | $33.37 | $47.56 |
| March 2013 | $31.48 | $44.87 |
| February 2013 | $29.10 | $41.78 |
| January 2013 | $26.77 | $38.43 |
| December 2012 | $26.80 | $38.47 |
| November 2012 | $25.21 | $36.44 |
| October 2012 | $24.40 | $35.27 |
| September 2012 | $25.11 | $36.30 |
| August 2012 | $21.98 | $32.02 |
| July 2012 | $21.14 | $30.79 |
| June 2012 | $19.39 | $28.24 |
| May 2012 | $18.25 | $26.83 |
| April 2012 | $19.86 | $29.19 |
| March 2012 | $20.13 | $29.59 |
| February 2012 | $20 | $29.64 |
| January 2012 | $18.98 | $28.14 |
| December 2011 | $17.03 | $25.24 |
| November 2011 | $17.40 | $26.01 |
| October 2011 | $17.45 | $26.08 |
| September 2011 | $15.59 | $23.30 |
| August 2011 | $16.82 | $25.35 |
| July 2011 | $17.70 | $26.67 |
| June 2011 | $18.58 | $27.99 |
| May 2011 | $19.18 | $29.10 |
| April 2011 | $18.80 | $28.53 |
| March 2011 | $19.04 | $28.89 |
| February 2011 | $18.84 | $28.79 |
| January 2011 | $18.48 | $28.25 |
| December 2010 | $16.91 | $25.84 |
| November 2010 | $16.69 | $25.65 |
| October 2010 | $15.89 | $24.43 |
| September 2010 | $15.08 | $23.17 |
| August 2010 | $14.41 | $22.29 |
| July 2010 | $15.52 | $24 |
| June 2010 | $14.24 | $22.02 |
| May 2010 | $14.21 | $22.14 |
| April 2010 | $15.88 | $24.73 |
| March 2010 | $15.80 | $24.61 |
| February 2010 | $15.18 | $23.80 |
| January 2010 | $14.06 | $22.04 |
| December 2009 | $14.68 | $23.01 |
| November 2009 | $12.62 | $19.92 |
| October 2009 | $11.58 | $18.28 |
| September 2009 | $12.93 | $20.40 |
| August 2009 | $12.81 | $20.36 |
| July 2009 | $12.38 | $19.67 |
| June 2009 | $10.19 | $16.20 |
| May 2009 | $10.05 | $16.12 |
| April 2009 | $9.90 | $15.87 |
| March 2009 | $8.12 | $13.02 |
| February 2009 | $6.51 | $10.59 |
| January 2009 | $8.73 | $14.20 |
| December 2008 | $8.27 | $13.46 |
| November 2008 | $8.97 | $14.93 |
| October 2008 | $10.11 | $16.83 |
| September 2008 | $13.92 | $23.18 |
| August 2008 | $15.29 | $25.75 |
| July 2008 | $15.15 | $25.52 |
| June 2008 | $12.77 | $21.51 |
| May 2008 | $15.26 | $26.04 |
| April 2008 | $12.88 | $21.98 |
| March 2008 | $13.09 | $22.33 |
| February 2008 | $13.19 | $22.79 |
| January 2008 | $14.03 | $24.25 |
| December 2007 | $16.32 | $28.20 |
| November 2007 | $16.20 | $28.29 |
| October 2007 | $18.23 | $31.84 |
| September 2007 | $16.64 | $29.07 |
| August 2007 | $14.77 | $26.05 |
| July 2007 | $14.47 | $25.52 |
| June 2007 | $14.35 | $25.31 |
| May 2007 | $14.52 | $25.86 |
| April 2007 | $13.90 | $24.76 |
| March 2007 | $13.70 | $24.40 |
| February 2007 | $13.62 | $24.50 |
| January 2007 | $12.69 | $22.84 |
| December 2006 | $12.28 | $22.10 |
| November 2006 | $12.39 | $22.55 |
| October 2006 | $12.62 | $22.97 |
| September 2006 | $12.75 | $23.20 |
| August 2006 | $12.58 | $23.14 |
| July 2006 | $12.46 | $22.93 |
| June 2006 | $11.97 | $22.02 |
| May 2006 | $11.44 | $21.30 |
| April 2006 | $12.08 | $22.48 |
| March 2006 | $12.05 | $22.44 |
| February 2006 | $12.12 | $22.81 |
| January 2006 | $12.33 | $23.20 |
| December 2005 | $12.20 | $22.95 |
| November 2005 | $12.19 | $23.19 |
| October 2005 | $10.66 | $20.29 |
| September 2005 | $10.20 | $19.41 |
| August 2005 | $10.89 | $20.96 |
| July 2005 | $11.04 | $21.25 |
| June 2005 | $10.94 | $21.05 |
| May 2005 | $11.21 | $21.84 |
| April 2005 | $11.50 | $22.39 |
| March 2005 | $12.47 | $24.29 |
| February 2005 | $12.46 | $24.52 |
| January 2005 | $11.34 | $22.31 |
| December 2004 | $11.97 | $23.55 |
| November 2004 | $11.61 | $23 |
| October 2004 | $11.07 | $21.93 |
| September 2004 | $12.35 | $24.47 |
| August 2004 | $11.49 | $22.90 |
| July 2004 | $11.72 | $23.36 |
| June 2004 | $11.99 | $23.90 |
| May 2004 | $11.71 | $23.50 |
| April 2004 | $10.96 | $21.98 |
| March 2004 | $11.24 | $22.56 |
| February 2004 | $11.66 | $23.56 |
| January 2004 | $10.71 | $21.64 |
| December 2003 | $10.82 | $21.86 |
| November 2003 | $9.69 | $19.71 |
| October 2003 | $9.68 | $19.70 |
| September 2003 | $9.54 | $19.42 |
| August 2003 | $9.90 | $20.14 |
| July 2003 | $9.29 | $18.90 |
| June 2003 | $9.06 | $18.43 |
| May 2003 | $8.85 | $18 |
| April 2003 | $9.24 | $18.81 |
| March 2003 | $8.85 | $18.01 |
| February 2003 | $8.48 | $17.25 |
| January 2003 | $8.24 | $16.77 |
| December 2002 | $8.96 | $18.24 |
| November 2002 | $8.80 | $17.90 |
| October 2002 | $8.54 | $17.38 |
| September 2002 | $8.61 | $17.51 |
| August 2002 | $9.26 | $18.83 |
| July 2002 | $9.34 | $19 |
| June 2002 | $9.78 | $19.89 |
| May 2002 | $9.90 | $20.14 |
| April 2002 | $9.71 | $19.75 |
| March 2002 | $9.73 | $19.79 |
| February 2002 | $9.43 | $19.18 |
| January 2002 | $8.82 | $17.94 |
| December 2001 | $8.92 | $18.15 |
| November 2001 | $8.60 | $17.50 |
| October 2001 | $8.70 | $17.70 |
| September 2001 | $7.59 | $15.45 |
| August 2001 | $9.03 | $18.38 |
| July 2001 | $9.71 | $19.75 |
| June 2001 | $7.63 | $15.53 |
| May 2001 | $7.86 | $16 |
| April 2001 | $6.94 | $14.13 |
| March 2001 | $6.49 | $13.20 |
| February 2001 | $7.13 | $14.50 |
| January 2001 | $6.93 | $14.10 |
| December 2000 | $7.93 | $16.12 |
| November 2000 | $7.22 | $14.69 |
| October 2000 | $7.22 | $14.69 |
| September 2000 | $5.44 | $11.06 |
| August 2000 | $5.74 | $11.69 |
| July 2000 | $5.59 | $11.38 |
| June 2000 | $4.98 | $10.12 |
| May 2000 | $5.65 | $11.50 |
| April 2000 | $5.84 | $11.88 |
| March 2000 | $5.16 | $10.50 |
| February 2000 | $5.34 | $10.88 |
| January 2000 | $5.93 | $12.06 |
PKG
Price: $187.19
52 week price:
Forward Dividend Yield: 2.67%
Payout Ratio: 62.66%
Payout Ratio Range:
Dividend Per Share: 5.00 USD
Earnings Per Share: 8.94 USD
P/E Ratio: 22.52
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Packaging & Containers
Volume: 706500
Ebitda: 252.0 millionMarket Capitalization: 18.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 12.24%
DGR5: 10.00%
DGR10: 12.47%
DGR20: 18.91%