PKG: Packaging Corporation of America

As of Thursday, May 8th, 2025

$ 183.42

+3.42 +1.90%

Open: 181.50
High: 184.53
Low: 180.61
Volume: 884,076
Previous Close on Wednesday, May 7th, 2025

$ 180.00

-0.12 -0.07%

Open: 181.28
High: 182.14
Low: 179.60
Volume: 551,698

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 181.50 184.53 180.61 183.42 883,889 +3.42 +1.90
2025-05-07 181.28 182.14 179.60 180.00 551,698 -0.12 -0.07
2025-05-06 180.39 180.91 178.30 180.12 792,513 -1.10 -0.61
2025-05-05 184.79 184.79 178.56 181.22 1,046,366 -6.20 -3.31
2025-05-02 186.74 187.80 185.30 187.42 551,204 +4.05 +2.21
2025-05-01 185.02 187.26 183.15 183.37 718,738 -2.24 -1.21
2025-04-30 183.25 185.94 180.46 185.61 715,084 -0.37 -0.20
2025-04-29 185.54 187.13 183.99 185.98 719,897 -0.41 -0.22
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 187.80
On 2025-05-02		 178.30
On 2025-05-06		 0.05 0.03 187.80
On 2025-05-02		 178.30
On 2025-05-06		 -5.06 182.44
10D 188.72
On 2025-04-28		 178.30
On 2025-05-06		 -5.29 -2.80 188.72
On 2025-04-28		 178.30
On 2025-05-06		 -5.52 183.84
20D 193.53
On 2025-04-14		 176.45
On 2025-04-23		 -6.02 -3.18 193.53
On 2025-04-14		 176.45
On 2025-04-23		 -8.83 185.40
WTD 184.79
On 2025-05-05		 178.30
On 2025-05-06		 -4.00 -2.13 184.79
On 2025-05-05		 178.30
On 2025-05-06		 -3.51 181.19
MTD 187.80
On 2025-05-02		 178.30
On 2025-05-06		 -2.19 -1.18 187.80
On 2025-05-02		 178.30
On 2025-05-06		 -5.06 182.59
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

183.42 +3.42 +1.90 884,076