|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 219.96 USD | +0.60% |
|
+3.89% | +6.66% |
Quotes 5-day view: Packaging Corporation of America
Delayed Quote Nyse
| 08/01/2026 | 09/01/2026 | 12/01/2026 | 13/01/2026 | 14/01/2026 | |
|---|---|---|---|---|---|
| Last | 213.88 $ | 219.35 $ | 217.22 $ | 218.65 $ | 219.96 $ |
| Volume | 850,476 | 637,138 | 846,728 | 691,714 | 753,201 |
| Change | +3.42% | +2.56% | -0.97% | +0.66% | +0.60% |
| Opening | 206.15 $ | 215.26 $ | 218.43 $ | 217.21 $ | 219.19 $ |
| High | 214.84 $ | 219.52 $ | 218.43 $ | 219.08 $ | 221.80 $ |
| Low | 206.15 $ | 214.10 $ | 215.37 $ | 214.99 $ | 217.51 $ |
Performance
| 1 day | +0.60% | ||
| 1 week | +3.89% | ||
| Current month | +6.66% | ||
| 1 month | +7.26% | ||
| 3 months | +5.88% | ||
| 6 months | +6.83% | ||
| Current year | +6.66% | ||
| 1 year | -4.50% | ||
| 3 years | +62.45% | ||
| 5 years | +53.12% | ||
| 10 years | +281.54% |
Volumes
marketsDaily volume
753,201
Estimated daily volume
753,201
Avg. Volume 20 sessions
615,847
Daily volume ratio
1.22
Avg. Volume 20 sessions USD
135,461,706.12
Record volume 1
22,606,470
Record volume 2
11,192,000
Record volume 3
7,595,301
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
19,541,022,937
Net sales (USD)
8,383,300,000
Number of employees
15,400
Sales / Employee (USD)
544,370
Free-Float
98.29 %
Free-Float capitalization (USD)
19,299,925,672
Average Daily Capital Traded
0.69%
Indicators
Moving average 5 days
217.81
Moving average 20 days
209
Moving average 50 days
202.83
Moving average 100 days
207.28
Price spread / (MMA5)
-0.98%
Price spread / (MMA20)
-4.98%
Price spread / (MMA50)
-7.79%
Price spread / (MMA100)
-5.76%
STIM
RSI 9 days
68.44
RSI 14 days
65.51
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.60% | +3.89% | -4.50% | +62.45% | 19.54B | |
| +0.66% | +4.49% | -20.50% | +12.00% | 22.47B | |
| +0.14% | +4.37% | -18.06% | +0.59% | 22.23B | |
| +3.22% | +7.67% | -33.76% | -42.87% | 5.78B | |
| +1.73% | -0.42% | -21.81% | -44.59% | 5.28B | |
| +3.53% | +6.32% | +5.91% | -19.40% | 4.7B | |
| -0.45% | -0.96% | -42.30% | -30.99% | 4.59B | |
| -0.96% | +7.21% | +141.39% | -5.20% | 4.4B | |
| +1.86% | +3.02% | -8.04% | -11.10% | 3.68B | |
| +1.42% | -4.70% | +6.52% | -17.42% | 3.55B | |
| Average | +1.23% | +5.64% | +0.48% | -9.65% | 9.62B | |
| Weighted average by Cap. | +0.85% | +6.65% | -8.42% | +6.87% |
Historical Quotes: Packaging Corporation of America
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
16f22.pMoQszQf89NIULBNTW4sKTrHZJgVWQlc0FcHteDXSu0.1p9Kg3Zto5oFEvEADzlmfVORF_NKEGEk5Tk2hau0eKXxrEbmQCeyl3Bn-Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 219.96 | 190,724 | 444,924 |
| 20:59:59 | 220.00 | 576 | 254,200 |
| 20:59:59 | 220.08 | 100 | 253,624 |
| 20:59:59 | 219.96 | 278 | 253,524 |
| 20:59:58 | 219.98 | 127 | 253,246 |
| 20:59:58 | 220.00 | 100 | 253,119 |
| 20:59:57 | 220.05 | 100 | 253,019 |
| 20:59:57 | 220.00 | 100 | 252,919 |
| 20:59:57 | 220.05 | 100 | 252,819 |
| 20:59:57 | 220.00 | 100 | 252,719 |
Course Extremes
| 1 week | 206.15 |  | 221.8 |
| 1 month | 199.91 | | 221.8 |
| Current year | 204.58 | | 221.8 |
| 1 year | 172.72 | | 242.68 |
| 3 years | 122.2 | | 250.82 |
| 5 years | 110.56 | | 250.82 |
| 10 years | 44.32 | | 250.82 |
Monthly variations
Annual variations
| 2026 | +6.66% | ||
| 2025 | -8.40% | ||
| 2024 | +38.19% | ||
| 2023 | +27.36% | ||
| 2022 | -6.05% | ||
| 2021 | -1.28% | ||
| 2020 | +23.14% | ||
| 2019 | +34.18% | ||
| 2018 | -30.77% | ||
| 2017 | +42.12% | ||
| 2016 | +34.53% | ||
| 2015 | -19.22% | ||
| 2014 | +23.34% | ||
| 2013 | +64.49% | ||
| 2012 | +52.42% | ||
| 2011 | -2.32% | ||
| 2010 | +12.30% | ||
| 2009 | +70.95% | ||
| 2008 | -52.27% | ||
| 2007 | +27.60% | ||
| 2006 | -3.70% | ||
| 2005 | -2.55% | ||
| 2004 | +7.73% | ||
| 2003 | +19.85% | ||
| 2002 | +0.50% | ||
| 2001 | +12.56% | ||
| 2000 | +34.38% |
- Stock Market
- Equities
- PKG Stock
- Quotes Packaging Corporation of America
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition