PKG: Packaging Corporation of America

As of Thursday, May 14th, 2026

$ 220.10

+1.88 +0.86%

Open: 219.69
High: 222.11
Low: 217.33
Volume: 617,307
Previous Close on Wednesday, May 13th, 2026

$ 218.22

-1.73 -0.79%

Open: 222.68
High: 223.97
Low: 217.94
Volume: 578,288

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 219.69 222.11 217.33 220.10 617,307 +1.88 +0.86
2026-05-13 222.68 223.97 217.94 218.22 578,288 -1.73 -0.79
2026-05-12 221.71 223.47 215.18 219.95 630,022 -1.57 -0.71
2026-05-11 225.19 225.43 221.36 221.52 504,619 -3.07 -1.37
2026-05-08 225.08 227.16 223.23 224.59 433,269 +1.16 +0.52
2026-05-07 227.04 228.40 223.27 223.43 521,468 -3.39 -1.49
2026-05-06 226.71 231.27 226.59 226.82 710,125 +4.11 +1.85
2026-05-05 218.83 224.89 217.19 222.71 82,737 +4.65 +2.13
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 227.16
On 2026-05-08		 215.18
On 2026-05-12		 -3.33 -1.49 227.16
On 2026-05-08		 215.18
On 2026-05-12		 -5.27 220.88
10D 231.27
On 2026-05-06		 212.40
On 2026-05-01		 6.65 3.12 231.27
On 2026-05-06		 215.18
On 2026-05-12		 -6.96 221.35
20D 231.27
On 2026-05-06		 201.87
On 2026-04-22		 12.48 6.01 231.27
On 2026-05-06		 215.18
On 2026-05-12		 -6.96 217.43
WTD 225.43
On 2026-05-11		 215.18
On 2026-05-12		 -4.49 -2.00 225.43
On 2026-05-11		 215.18
On 2026-05-12		 -4.55 219.95
MTD 231.27
On 2026-05-06		 212.40
On 2026-05-01		 6.65 3.12 231.27
On 2026-05-06		 215.18
On 2026-05-12		 -6.96 221.35
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

220.10 +1.88 +0.86 617,307