Packaging Corporation of America
PKGNYSEConsumer Cyclical● Active
$220.00
$-2.82(-1.27%)
Market Cap$19.6B
P/E Ratio—
52W High$249.51
52W Low$184.76
Packaging Corporation of America（PKG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pkg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$250.82
Nov 25, 2024
-11.2% from here
5-Year Low5Y
$110.56
Oct 13, 2022
+101.5% from low
IPO Priceadj.
$12.00
Jan 28, 2000
+1.8K% since IPO
1 Year Ago
$196.59
Jun 9, 2025
+13.3% in 1Y
5 Years Ago
$144.27
Jun 8, 2021
+54.4% in 5Y
10 Years Ago
$70.81
Jun 8, 2016
+214.7% in 10Y
Historical Price Data · PKG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $224.29 | $226.83 | $221.14 | $222.82 | $222.82 | 371K | -0.66% |
| Jun 4, 2026 | $225.50 | $227.68 | $223.89 | $224.69 | $224.69 | 383K | -0.36% |
| Jun 3, 2026 | $223.22 | $226.22 | $222.56 | $224.39 | $224.39 | 459K | +0.52% |
| Jun 2, 2026 | $222.16 | $227.89 | $221.74 | $224.83 | $224.83 | 638K | +1.20% |
| Jun 1, 2026 | $215.88 | $223.30 | $214.55 | $221.67 | $221.67 | 665K | +2.68% |
| May 29, 2026 | $216.01 | $219.30 | $215.88 | $218.91 | $218.91 | 1.0M | +1.34% |
| May 28, 2026 | $215.63 | $219.46 | $214.55 | $218.14 | $218.14 | 952K | +1.16% |
| May 27, 2026 | $220.40 | $221.09 | $215.88 | $217.99 | $217.99 | 998K | -1.09% |
| May 26, 2026 | $217.28 | $219.60 | $215.60 | $218.47 | $218.47 | 658K | +0.55% |
| May 22, 2026 | $214.35 | $216.00 | $212.08 | $215.91 | $215.91 | 476K | +0.73% |
| May 21, 2026 | $211.04 | $214.32 | $208.07 | $213.76 | $213.76 | 518K | +1.29% |
| May 20, 2026 | $206.82 | $213.23 | $205.11 | $213.21 | $213.21 | 902K | +3.09% |
| May 19, 2026 | $209.67 | $209.68 | $202.93 | $203.17 | $203.17 | 887K | -3.10% |
| May 18, 2026 | $212.39 | $214.44 | $210.69 | $210.69 | $210.69 | 474K | -0.80% |
| May 15, 2026 | $218.57 | $218.61 | $211.59 | $212.08 | $212.08 | 496K | -2.97% |
| May 14, 2026 | $219.69 | $222.11 | $217.33 | $220.10 | $220.10 | 618K | +0.19% |
| May 13, 2026 | $222.68 | $223.97 | $217.94 | $218.22 | $218.22 | 590K | -2.00% |
| May 12, 2026 | $221.71 | $223.47 | $215.18 | $219.95 | $219.95 | 630K | -0.79% |
| May 11, 2026 | $225.19 | $225.43 | $221.36 | $221.52 | $221.52 | 505K | -1.63% |
| May 8, 2026 | $225.08 | $227.16 | $223.23 | $224.59 | $224.59 | 456K | -0.22% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PKG
Jan 1 → Dec 31 · 6 years2026+8.2%$205.95 → $222.82
+8.2%
2025-9.0%$226.60 → $206.23
-9.0%
2024+38.2%$162.95 → $225.13
+38.2%
2023+26.9%$128.34 → $162.91
+26.9%
2022-6.3%$136.46 → $127.91
-6.3%
2021-5.3%$143.84 → $136.15
-5.3%
Best Year2024 · +38.2%
Worst Year2025 · -9.0%
Positive Years3 / 6
Avg Annual Return+8.8%
6Y Total Return+54.9%
6Y CAGR~+7.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in PKG?
If you invested $1,000 in PKG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,147
Total Return+214.7%
CAGR~+12.1% / yr
Profit+$2,147
Based on Jun 8, 2016 · $70.81Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Packaging Corporation of America（PKG）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $222.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PKG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PKG 历史股价FMP 日线复权 OHLCV