PKG: Packaging Corporation of America

As of Friday, July 17th, 2026

$ 233.07

-0.97 -0.41%

Open: 232.78
High: 237.72
Low: 229.95
Volume: 642,667
Previous Close on Thursday, July 16th, 2026

$ 234.04

+6.18 +2.71%

Open: 229.17
High: 234.11
Low: 228.06
Volume: 542,835

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 232.78 237.72 229.95 233.07 642,667 -0.97 -0.41
2026-07-16 229.17 234.11 228.06 234.04 542,835 +6.18 +2.71
2026-07-15 226.83 230.63 225.54 227.86 460,588 +2.10 +0.93
2026-07-14 228.25 228.25 223.55 225.76 386,004 -0.10 -0.04
2026-07-13 229.28 233.63 225.12 225.86 554,655 -2.91 -1.27
2026-07-10 225.64 232.80 225.64 228.77 597,964 +4.28 +1.91
2026-07-09 222.89 228.01 222.89 224.49 512,174 +0.03 +0.01
2026-07-08 229.92 232.36 223.75 224.46 589,559 -7.94 -3.42
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 237.72
On 2026-07-17		 223.55
On 2026-07-14		 4.30 1.88 233.63
On 2026-07-13		 223.55
On 2026-07-14		 -4.31 229.32
10D 237.72
On 2026-07-17		 222.89
On 2026-07-09		 -5.13 -2.15 237.33
On 2026-07-07		 222.89
On 2026-07-09		 -6.08 229.31
20D 243.50
On 2026-06-25		 222.89
On 2026-07-09		 3.81 1.66 243.50
On 2026-06-25		 222.89
On 2026-07-09		 -8.46 233.08
WTD 237.72
On 2026-07-17		 223.55
On 2026-07-14		 4.30 1.88 233.63
On 2026-07-13		 223.55
On 2026-07-14		 -4.31 229.32
MTD 239.83
On 2026-07-02		 222.89
On 2026-07-09		 -5.21 -2.19 239.83
On 2026-07-02		 222.89
On 2026-07-09		 -7.06 230.77
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

233.07 -0.97 -0.41 642,667