Packaging Corporation of Americ - Price History
Monthly price history for PKG (Packaging Corporation of Americ)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $178.25 | $178.25 |
| March 2024 | $189.78 | $189.78 |
| February 2024 | $179.96 | $181.19 |
| January 2024 | $164.76 | $165.88 |
| December 2023 | $161.81 | $162.91 |
| November 2023 | $165.62 | $168.01 |
| October 2023 | $150.88 | $153.05 |
| September 2023 | $151.37 | $153.55 |
| August 2023 | $145.76 | $149.10 |
| July 2023 | $149.91 | $153.35 |
| June 2023 | $129.20 | $132.16 |
| May 2023 | $120.10 | $124.03 |
| April 2023 | $130.98 | $135.26 |
| March 2023 | $134.43 | $138.83 |
| February 2023 | $131.12 | $136.72 |
| January 2023 | $136.86 | $142.70 |
| December 2022 | $122.67 | $127.91 |
| November 2022 | $129.10 | $135.89 |
| October 2022 | $114.20 | $120.21 |
| September 2022 | $106.68 | $112.29 |
| August 2022 | $128.66 | $136.92 |
| July 2022 | $132.12 | $140.61 |
| June 2022 | $129.20 | $137.50 |
| May 2022 | $146.50 | $157.28 |
| April 2022 | $150.12 | $161.17 |
| March 2022 | $145.41 | $156.11 |
| February 2022 | $136.19 | $147.19 |
| January 2022 | $139.37 | $150.63 |
| December 2021 | $125.97 | $136.15 |
| November 2021 | $119.93 | $130.59 |
| October 2021 | $126.16 | $137.37 |
| September 2021 | $126.22 | $137.44 |
| August 2021 | $138.40 | $151.70 |
| July 2021 | $129.09 | $141.50 |
| June 2021 | $123.54 | $135.42 |
| May 2021 | $134.67 | $148.65 |
| April 2021 | $133.77 | $147.65 |
| March 2021 | $121.83 | $134.48 |
| February 2021 | $118.75 | $132.02 |
| January 2021 | $120.95 | $134.46 |
| December 2020 | $124.05 | $137.91 |
| November 2020 | $116.07 | $130 |
| October 2020 | $102.22 | $114.49 |
| September 2020 | $97.37 | $109.05 |
| August 2020 | $89.71 | $101.24 |
| July 2020 | $85.17 | $96.12 |
| June 2020 | $88.44 | $99.80 |
| May 2020 | $89.14 | $101.41 |
| April 2020 | $84.95 | $96.65 |
| March 2020 | $76.32 | $86.83 |
| February 2020 | $78.92 | $90.62 |
| January 2020 | $83.38 | $95.75 |
| December 2019 | $97.53 | $111.99 |
| November 2019 | $96.76 | $111.90 |
| October 2019 | $94.65 | $109.46 |
| September 2019 | $91.74 | $106.10 |
| August 2019 | $86.34 | $100.58 |
| July 2019 | $86.67 | $100.97 |
| June 2019 | $81.82 | $95.32 |
| May 2019 | $75.83 | $89.08 |
| April 2019 | $84.41 | $99.16 |
| March 2019 | $84.60 | $99.38 |
| February 2019 | $80.74 | $95.59 |
| January 2019 | $79.66 | $94.32 |
| December 2018 | $70.49 | $83.46 |
| November 2018 | $81.92 | $97.82 |
| October 2018 | $76.89 | $91.81 |
| September 2018 | $91.86 | $109.69 |
| August 2018 | $91.41 | $109.92 |
| July 2018 | $93.89 | $112.90 |
| June 2018 | $92.97 | $111.79 |
| May 2018 | $97.08 | $117.50 |
| April 2018 | $95.58 | $115.69 |
| March 2018 | $93.11 | $112.70 |
| February 2018 | $97.96 | $119.20 |
| January 2018 | $103.25 | $125.63 |
| December 2017 | $99.07 | $120.55 |
| November 2017 | $96.96 | $118.60 |
| October 2017 | $95.06 | $116.27 |
| September 2017 | $93.76 | $114.68 |
| August 2017 | $91.40 | $112.41 |
| July 2017 | $89.02 | $109.48 |
| June 2017 | $90.57 | $111.39 |
| May 2017 | $82.57 | $102.16 |
| April 2017 | $79.84 | $98.78 |
| March 2017 | $74.05 | $91.62 |
| February 2017 | $74.20 | $92.43 |
| January 2017 | $74 | $92.18 |
| December 2016 | $68.09 | $84.82 |
| November 2016 | $67.54 | $84.76 |
| October 2016 | $65.74 | $82.50 |
| September 2016 | $64.76 | $81.26 |
| August 2016 | $62.17 | $78.63 |
| July 2016 | $59.05 | $74.69 |
| June 2016 | $52.92 | $66.93 |
| May 2016 | $53.52 | $68.23 |
| April 2016 | $50.89 | $64.88 |
| March 2016 | $47.38 | $60.40 |
| February 2016 | $37.66 | $48.50 |
| January 2016 | $39.46 | $50.83 |
| December 2015 | $48.95 | $63.05 |
| November 2015 | $52.33 | $67.99 |
| October 2015 | $52.68 | $68.45 |
| September 2015 | $46.30 | $60.16 |
| August 2015 | $51.22 | $67.11 |
| July 2015 | $54.03 | $70.79 |
| June 2015 | $47.69 | $62.49 |
| May 2015 | $52.37 | $69.18 |
| April 2015 | $52.38 | $69.19 |
| March 2015 | $59.19 | $78.19 |
| February 2015 | $62.28 | $82.86 |
| January 2015 | $57.01 | $75.85 |
| December 2014 | $58.66 | $78.05 |
| November 2014 | $55.54 | $74.28 |
| October 2014 | $53.90 | $72.08 |
| September 2014 | $47.72 | $63.82 |
| August 2014 | $50.54 | $67.99 |
| July 2014 | $49.18 | $66.16 |
| June 2014 | $53.14 | $71.49 |
| May 2014 | $51.12 | $69.16 |
| April 2014 | $49.25 | $66.63 |
| March 2014 | $52.02 | $70.37 |
| February 2014 | $53.58 | $72.89 |
| January 2014 | $47.49 | $64.60 |
| December 2013 | $46.52 | $63.28 |
| November 2013 | $44.75 | $61.26 |
| October 2013 | $45.49 | $62.28 |
| September 2013 | $41.70 | $57.09 |
| August 2013 | $38.46 | $53.04 |
| July 2013 | $39.01 | $53.79 |
| June 2013 | $35.50 | $48.96 |
| May 2013 | $35.24 | $49 |
| April 2013 | $34.21 | $47.56 |
| March 2013 | $32.27 | $44.87 |
| February 2013 | $29.83 | $41.78 |
| January 2013 | $27.44 | $38.43 |
| December 2012 | $27.47 | $38.47 |
| November 2012 | $25.84 | $36.44 |
| October 2012 | $25.01 | $35.27 |
| September 2012 | $25.74 | $36.30 |
| August 2012 | $22.53 | $32.02 |
| July 2012 | $21.67 | $30.79 |
| June 2012 | $19.87 | $28.24 |
| May 2012 | $18.71 | $26.83 |
| April 2012 | $20.36 | $29.19 |
| March 2012 | $20.63 | $29.59 |
| February 2012 | $20.50 | $29.64 |
| January 2012 | $19.46 | $28.14 |
| December 2011 | $17.45 | $25.24 |
| November 2011 | $17.84 | $26.01 |
| October 2011 | $17.88 | $26.08 |
| September 2011 | $15.98 | $23.30 |
| August 2011 | $17.25 | $25.35 |
| July 2011 | $18.14 | $26.67 |
| June 2011 | $19.04 | $27.99 |
| May 2011 | $19.66 | $29.10 |
| April 2011 | $19.28 | $28.53 |
| March 2011 | $19.52 | $28.89 |
| February 2011 | $19.31 | $28.79 |
| January 2011 | $18.95 | $28.25 |
| December 2010 | $17.33 | $25.84 |
| November 2010 | $17.11 | $25.65 |
| October 2010 | $16.29 | $24.43 |
| September 2010 | $15.45 | $23.17 |
| August 2010 | $14.77 | $22.29 |
| July 2010 | $15.90 | $24 |
| June 2010 | $14.59 | $22.02 |
| May 2010 | $14.57 | $22.14 |
| April 2010 | $16.27 | $24.73 |
| March 2010 | $16.20 | $24.61 |
| February 2010 | $15.57 | $23.80 |
| January 2010 | $14.42 | $22.04 |
| December 2009 | $15.05 | $23.01 |
| November 2009 | $12.94 | $19.92 |
| October 2009 | $11.87 | $18.28 |
| September 2009 | $13.25 | $20.40 |
| August 2009 | $13.13 | $20.36 |
| July 2009 | $12.69 | $19.67 |
| June 2009 | $10.45 | $16.20 |
| May 2009 | $10.30 | $16.12 |
| April 2009 | $10.15 | $15.87 |
| March 2009 | $8.32 | $13.02 |
| February 2009 | $6.67 | $10.59 |
| January 2009 | $8.95 | $14.20 |
| December 2008 | $8.48 | $13.46 |
| November 2008 | $9.19 | $14.93 |
| October 2008 | $10.36 | $16.83 |
| September 2008 | $14.28 | $23.18 |
| August 2008 | $15.67 | $25.75 |
| July 2008 | $15.53 | $25.52 |
| June 2008 | $13.09 | $21.51 |
| May 2008 | $15.65 | $26.04 |
| April 2008 | $13.21 | $21.98 |
| March 2008 | $13.42 | $22.33 |
| February 2008 | $13.52 | $22.79 |
| January 2008 | $14.38 | $24.25 |
| December 2007 | $16.73 | $28.20 |
| November 2007 | $16.60 | $28.29 |
| October 2007 | $18.69 | $31.84 |
| September 2007 | $17.06 | $29.07 |
| August 2007 | $15.14 | $26.05 |
| July 2007 | $14.83 | $25.52 |
| June 2007 | $14.71 | $25.31 |
| May 2007 | $14.88 | $25.86 |
| April 2007 | $14.25 | $24.76 |
| March 2007 | $14.04 | $24.40 |
| February 2007 | $13.96 | $24.50 |
| January 2007 | $13.01 | $22.84 |
| December 2006 | $12.59 | $22.10 |
| November 2006 | $12.70 | $22.55 |
| October 2006 | $12.94 | $22.97 |
| September 2006 | $13.07 | $23.20 |
| August 2006 | $12.89 | $23.14 |
| July 2006 | $12.78 | $22.93 |
| June 2006 | $12.27 | $22.02 |
| May 2006 | $11.73 | $21.30 |
| April 2006 | $12.38 | $22.48 |
| March 2006 | $12.36 | $22.44 |
| February 2006 | $12.42 | $22.81 |
| January 2006 | $12.64 | $23.20 |
| December 2005 | $12.50 | $22.95 |
| November 2005 | $12.49 | $23.19 |
| October 2005 | $10.93 | $20.29 |
| September 2005 | $10.46 | $19.41 |
| August 2005 | $11.16 | $20.96 |
| July 2005 | $11.32 | $21.25 |
| June 2005 | $11.21 | $21.05 |
| May 2005 | $11.49 | $21.84 |
| April 2005 | $11.78 | $22.39 |
| March 2005 | $12.78 | $24.29 |
| February 2005 | $12.78 | $24.52 |
| January 2005 | $11.62 | $22.31 |
| December 2004 | $12.27 | $23.55 |
| November 2004 | $11.90 | $23 |
| October 2004 | $11.35 | $21.93 |
| September 2004 | $12.66 | $24.47 |
| August 2004 | $11.78 | $22.90 |
| July 2004 | $12.01 | $23.36 |
| June 2004 | $12.29 | $23.90 |
| May 2004 | $12.01 | $23.50 |
| April 2004 | $11.23 | $21.98 |
| March 2004 | $11.53 | $22.56 |
| February 2004 | $11.95 | $23.56 |
| January 2004 | $10.98 | $21.64 |
| December 2003 | $11.09 | $21.86 |
| November 2003 | $9.93 | $19.71 |
| October 2003 | $9.93 | $19.70 |
| September 2003 | $9.78 | $19.42 |
| August 2003 | $10.15 | $20.14 |
| July 2003 | $9.52 | $18.90 |
| June 2003 | $9.29 | $18.43 |
| May 2003 | $9.07 | $18 |
| April 2003 | $9.48 | $18.81 |
| March 2003 | $9.07 | $18.01 |
| February 2003 | $8.69 | $17.25 |
| January 2003 | $8.45 | $16.77 |
| December 2002 | $9.19 | $18.24 |
| November 2002 | $9.02 | $17.90 |
| October 2002 | $8.76 | $17.38 |
| September 2002 | $8.82 | $17.51 |
| August 2002 | $9.49 | $18.83 |
| July 2002 | $9.57 | $19 |
| June 2002 | $10.02 | $19.89 |
| May 2002 | $10.15 | $20.14 |
| April 2002 | $9.95 | $19.75 |
| March 2002 | $9.97 | $19.79 |
| February 2002 | $9.66 | $19.18 |
| January 2002 | $9.04 | $17.94 |
| December 2001 | $9.14 | $18.15 |
| November 2001 | $8.82 | $17.50 |
| October 2001 | $8.92 | $17.70 |
| September 2001 | $7.78 | $15.45 |
| August 2001 | $9.26 | $18.38 |
| July 2001 | $9.95 | $19.75 |
| June 2001 | $7.82 | $15.53 |
| May 2001 | $8.06 | $16 |
| April 2001 | $7.12 | $14.13 |
| March 2001 | $6.65 | $13.20 |
| February 2001 | $7.31 | $14.50 |
| January 2001 | $7.10 | $14.10 |
| December 2000 | $8.12 | $16.12 |
| November 2000 | $7.40 | $14.69 |
| October 2000 | $7.40 | $14.69 |
| September 2000 | $5.57 | $11.06 |
| August 2000 | $5.89 | $11.69 |
| July 2000 | $5.73 | $11.38 |
| June 2000 | $5.10 | $10.12 |
| May 2000 | $5.79 | $11.50 |
| April 2000 | $5.98 | $11.88 |
| March 2000 | $5.29 | $10.50 |
| February 2000 | $5.48 | $10.88 |
| January 2000 | $6.08 | $12.06 |
PKG
List: Contenders
Price: $178.25
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.81%
Payout Ratio: 58.96%
Payout Ratio Range:
Dividend Per Share: 5.00 USD
Earnings Per Share: 8.48 USD
P/E Ratio: 19.85
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Packaging & Containers
Volume: 706500
Ebitda: 252.0 millionMarket Capitalization: 16.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 16.67%
DGR5: 15.08%
DGR10: 17.53%