PKG: Packaging Corporation of America

As of Wednesday, June 18th, 2025

$ 186.23

-0.12 -0.06%

Open: 186.75
High: 187.70
Low: 185.77
Volume: 589,428
Previous Close on Tuesday, June 17th, 2025

$ 186.35

-3.11 -1.64%

Open: 189.09
High: 189.30
Low: 186.04
Volume: 794,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 186.75 187.70 185.77 186.23 589,428 -0.12 -0.06
2025-06-17 189.09 189.30 186.04 186.35 794,284 -3.11 -1.64
2025-06-16 188.47 191.37 185.95 189.46 525,650 +0.90 +0.48
2025-06-13 190.33 191.41 187.70 188.56 523,943 -4.75 -2.46
2025-06-12 191.60 193.48 189.94 193.31 462,191 +0.10 +0.05
2025-06-11 197.10 197.10 192.25 193.21 814,053 -4.03 -2.04
2025-06-10 196.68 197.43 196.13 197.24 677,987 +0.65 +0.33
2025-06-09 196.64 198.08 196.20 196.59 811,390 +0.19 +0.10
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 193.48
On 2025-06-12		 185.77
On 2025-06-18		 -6.98 -3.61 193.48
On 2025-06-12		 185.77
On 2025-06-18		 -3.98 188.78
10D 198.53
On 2025-06-06		 185.77
On 2025-06-18		 -7.11 -3.68 198.53
On 2025-06-06		 185.77
On 2025-06-18		 -6.42 192.21
20D 198.53
On 2025-06-06		 185.77
On 2025-06-18		 -7.34 -3.79 198.53
On 2025-06-06		 185.77
On 2025-06-18		 -6.42 192.40
WTD 191.37
On 2025-06-16		 185.77
On 2025-06-18		 -2.33 -1.24 191.37
On 2025-06-16		 185.77
On 2025-06-18		 -2.93 187.35
MTD 198.53
On 2025-06-06		 185.77
On 2025-06-18		 -6.94 -3.59 198.53
On 2025-06-06		 185.77
On 2025-06-18		 -6.42 192.44
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
AGG

iShares Core U.S. Aggregate Bond ETF

98.13 +0.07 +0.07 5,896,562
JPST

JPMorgan Ultra-Short Income ETF

50.55 +0.01 +0.02 4,860,280
NOBL

ProShares S&P 500 Aristocrats

99.17 0.00 0.00 709,259
BKF

iShares MSCI BRIC ETF

40.31 -0.30 -0.73 5,131
PKG

Packaging Corporation of America

186.23 -0.12 -0.06 589,428