NYSE · PKG · stock
Packaging Corp. Of America (PKG) stock price history
Every NYSE trading session of Packaging Corp. Of America from Jan 28, 2000 to Sep 28, 2026: 6,706 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PKG adjusted close, 2000 to 2026
- $257.43
- All time high, 2026
- $259.98
- 52 week high, $187.98 low
- 6,706
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PKG key facts
- Packaging Corp. Of America (PKG) closed at $234.52 on Sep 28, 2026 on NYSE.
- PKG's all time high close is $257.43, set on Aug 11, 2026; its all time low close is $4.56 on Mar 17, 2000.
- PKG's 52 week range is $187.98 to $259.98.
- PKG returned +10.6% over the year to Sep 28, 2026 and +90.1% over five years.
- Over ten years PKG returned +281%, +14.3% a year compounded.
- PKG's deepest drawdown was -66.9% from Oct 31, 2007 to Mar 9, 2009.
- DataCedar holds 6,706 daily sessions of PKG history from Jan 28, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PKG price chart, 2000 to 2026
PKG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -2.9% |
| 6 months | +11.2% |
| Year to date | +14.0% |
| 1 year | +10.6% |
| 3 years | +63.6% |
| 5 years | +90.1% |
| 10 years | +281.0% |
| Since Jan 28, 2000 | +4,000% |
| Compound annual growth, 26.7 years | +14.9% |
PKG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $257.43 on Aug 11, 2026
- All time low close
- $4.56 on Mar 17, 2000
- 52 week high
- $259.98 on Aug 13, 2026
- 52 week low
- $187.98 on Nov 20, 2025
- Deepest drawdown
- -66.9% from Oct 31, 2007 to Mar 9, 2009, recovered Jan 11, 2011
- Best single session
- +20.1% on Jan 21, 2009
- Worst single session
- -16.5% on Jun 30, 2000
- Volatility, 1 year annualised
- 28.1%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2000
- 41.0×
- Best calendar year
- 2009, +77%
- Worst calendar year
- 2008, -49%
PKG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 28, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $203.40 | $259.98 | $199.93 | $234.52 | +15.1% | 152M | 185 |
| 2025 | $218.28 | $233.77 | $167.47 | $203.68 | -6.1% | 205.2M | 250 |
| 2024 | $153.08 | $240.28 | $149.91 | $216.86 | +41.7% | 154.7M | 252 |
| 2023 | $116.42 | $160.01 | $111.92 | $153.05 | +31.9% | 164.2M | 250 |
| 2022 | $119.42 | $148.45 | $98.41 | $116.03 | -2.6% | 173.6M | 251 |
| 2021 | $117.76 | $134.43 | $108.88 | $119.15 | +1.5% | 159.4M | 252 |
| 2020 | $92.99 | $117.65 | $59.07 | $117.33 | +27.2% | 195.7M | 253 |
| 2019 | $65.41 | $93.88 | $65.41 | $92.25 | +38.4% | 216.4M | 252 |
| 2018 | $94.42 | $101.93 | $62.23 | $66.68 | -28.8% | 215.5M | 251 |
| 2017 | $64.66 | $94.35 | $63.79 | $93.71 | +45.5% | 219.5M | 251 |
| 2016 | $45.54 | $66.64 | $32.55 | $64.40 | +39.1% | 260.8M | 252 |
| 2015 | $55.97 | $60.34 | $42.43 | $46.30 | -16.6% | 251.9M | 252 |
| 2014 | $43.80 | $56.97 | $40.35 | $55.49 | +26.1% | 246.7M | 252 |
| 2013 | $26.50 | $44.49 | $25.57 | $44.00 | +69.4% | 220.5M | 252 |
| 2012 | $16.76 | $26.12 | $16.23 | $25.98 | +57.4% | 185.8M | 250 |
| 2011 | $16.57 | $19.47 | $13.55 | $16.51 | +0.7% | 246.5M | 252 |
| 2010 | $14.40 | $17.18 | $12.45 | $16.39 | +15.2% | 237.1M | 252 |
| 2009 | $8.01 | $14.96 | $5.76 | $14.23 | +77.4% | 291.9M | 252 |
| 2008 | $15.79 | $16.12 | $6.38 | $8.02 | -49.3% | 335.6M | 253 |
| 2007 | $12.01 | $17.70 | $11.88 | $15.82 | +32.8% | 261.2M | 251 |
| 2006 | $11.88 | $12.91 | $10.56 | $11.91 | +0.7% | 138M | 251 |
| 2005 | $11.61 | $12.63 | $9.30 | $11.82 | +1.9% | 151.4M | 252 |
| 2004 | $10.49 | $12.18 | $10.13 | $11.61 | +10.6% | 105.8M | 252 |
| 2003 | $8.53 | $10.61 | $7.76 | $10.49 | +20.7% | 74.4M | 252 |
| 2002 | $8.65 | $10.06 | $7.72 | $8.69 | +0.5% | 73.7M | 252 |
| 2001 | $7.66 | $9.87 | $6.03 | $8.65 | +12.6% | 85.6M | 248 |
| 2000 | $5.72 | $8.01 | $4.41 | $7.69 | n/a | 84.1M | 234 |
PKG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $234.52 | +0.2% |
| August 2026 | $233.94 | -4.8% |
| July 2026 | $245.84 | +3.2% |
| June 2026 | $238.28 | +9.6% |
| May 2026 | $217.47 | +2.6% |
| April 2026 | $212.05 | +0.6% |
| March 2026 | $210.83 | -8.0% |
| February 2026 | $229.27 | +4.3% |
| January 2026 | $219.80 | +7.9% |
| December 2025 | $203.68 | +1.7% |
| November 2025 | $200.32 | +4.2% |
| October 2025 | $192.16 | -10.2% |
About the PKG data
Daily bars. 6,706 sessions from Jan 28, 2000 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PKG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
PKG share price history
