|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 212.08 USD | -3.64% |
|
-5.57% | +2.84% |
Quotes 5-day view: Packaging Corporation of America
Delayed Quote Nyse
| 11/05/2026 | 12/05/2026 | 13/05/2026 | 14/05/2026 | 15/05/2026 | |
|---|---|---|---|---|---|
| Last | 221.52 $ | 219.95 $ | 218.22 $ | 220.10 $ | 212.08 $ |
| Volume | 504,629 | 630,035 | 589,499 | 618,110 | 496,481 |
| Change | -1.37% | -0.71% | -0.79% | +0.86% | -3.64% |
| Opening | 225.19 $ | 221.71 $ | 222.68 $ | 219.69 $ | 218.57 $ |
| High | 225.43 $ | 223.47 $ | 223.97 $ | 222.11 $ | 218.60 $ |
| Low | 221.36 $ | 215.18 $ | 217.94 $ | 217.33 $ | 211.59 $ |
Performance
| 1 day | -3.64% | ||
| 1 week | -5.57% | ||
| Current month | -0.64% | ||
| 1 month | +2.42% | ||
| 3 months | -13.90% | ||
| 6 months | +7.53% | ||
| Current year | +2.84% | ||
| 1 year | +11.18% | ||
| 3 years | +62.59% | ||
| 5 years | +37.49% | ||
| 10 years | +224.68% |
Volumes
marketsDaily volume
496,481
Estimated daily volume
496,481
Avg. Volume 20 sessions
810,524
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
171,895,929.92
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)
18,778,613,208
Net sales (USD)
8,989,300,000
Number of employees
16,800
Sales / Employee (USD)
535,077
Free-Float
96.7 %
Free-Float capitalization (USD)
18,272,024,711
Average Daily Capital Traded
0.92%
Indicators
Moving average 5 days
218.37
Moving average 20 days
217.43
Moving average 50 days
214.15
Moving average 100 days
219
Price spread / (MMA5)
+2.97%
Price spread / (MMA20)
+2.52%
Price spread / (MMA50)
+0.97%
Price spread / (MMA100)
+3.26%
RSI 9 days
53.23
RSI 14 days
53.48
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.64% | -5.57% | +11.18% | +62.59% | 18.78B | |
| -5.28% | -9.80% | -19.62% | -1.47% | 19.63B | |
| -4.24% | -8.39% | -38.96% | -4.90% | 16.02B | |
| -2.94% | -9.04% | -29.03% | -52.86% | 5.77B | |
| -0.79% | +2.14% | +84.39% | +63.27% | 5.6B | |
| -5.52% | -9.45% | +1.88% | -21.56% | 4.62B | |
| -1.88% | -3.89% | -38.06% | -47.36% | 4.41B | |
| -2.08% | -5.70% | +100.00% | +17.69% | 3.67B | |
| -6.67% | -4.80% | +45.12% | -45.91% | 3.13B | |
| -2.58% | -4.69% | -23.17% | -19.83% | 3.22B | |
| Average | -3.56% | -5.97% | +9.37% | -5.03% | 8.48B | |
| Weighted average by Cap. | -3.91% | -6.93% | -2.59% | +7.85% |
Historical Quotes: Packaging Corporation of America
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
a01da517f6efdc2c82ec8e1213.Oe23SKE_4-VyqFRuefQwpzKOtMpdcPep6XJhuk2GdEY.b67RBtVHk90r_BFeSr5S4R_78JU6PM_mqgUSwAGrJx5Vm9Qe7gqNp0HpDQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 212.08 | 113,978 | 235,399 |
| 21:00:00 | 212.16 | 104 | 121,421 |
| 21:00:00 | 211.98 | 400 | 121,317 |
| 20:59:59 | 212.18 | 100 | 120,917 |
| 20:59:59 | 212.11 | 178 | 120,817 |
| 20:59:58 | 212.13 | 100 | 120,639 |
| 20:59:58 | 212.13 | 147 | 120,539 |
| 20:59:58 | 212.13 | 100 | 120,392 |
| 20:59:54 | 212.00 | 100 | 120,292 |
| 20:59:54 | 212.01 | 100 | 120,192 |
Course Extremes
| 1 week | 211.59 |  | 225.43 |
| 1 month | 201.86 | | 231.27 |
| Current year | 201.25 | | 249.51 |
| 1 year | 184.76 | | 249.51 |
| 3 years | 122.2 | | 250.82 |
| 5 years | 110.56 | | 250.82 |
| 10 years | 62.41 | | 250.82 |
Monthly variations
Annual variations
| 2026 | +2.84% | ||
| 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