PKG
Home>Equity>Packaging Corporation of America
SHARE twitter icon webp whatsapp icon webp

Packaging Corporation of America
Packaging Corporation of Americ

244.10
5.79  (2.43%)
USD
Currency
22.03%
CAGR (3 year)
17.14%
CAGR (5 year)
21.92B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
28.48
Trailing PE
5.11
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
248.62
Low
236.51
Returns
2.43%

Packaging Corporation of America Historical Data

 - CAGR 13.41%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2000
-9.78%
10.88 		-3.49%
10.5 		13.14%
11.88 		-3.20%
11.5 		-12.00%
10.12 		12.45%
11.38 		2.72%
11.69 		-5.39%
11.06 		32.82%
14.69 		0.00%
14.69 		9.73%
16.12 		10.88
2001 -12.53%
14.1 		2.84%
14.5 		-8.97%
13.2 		7.05%
14.13 		13.23%
16 		-2.94%
15.53 		27.17%
19.75 		-6.94%
18.38 		-15.94%
15.45 		14.56%
17.7 		-1.13%
17.5 		3.71%
18.15 		12.59% 12.34
2002 -1.16%
17.94 		6.91%
19.18 		3.18%
19.79 		-0.20%
19.75 		1.97%
20.14 		-1.24%
19.89 		-4.47%
19 		-0.89%
18.83 		-7.01%
17.51 		-0.74%
17.38 		2.99%
17.9 		1.90%
18.24 		0.50% 13.99
2003 -8.06%
16.77 		2.86%
17.25 		4.41%
18.01 		4.44%
18.81 		-4.31%
18 		2.39%
18.43 		2.55%
18.9 		6.56%
20.14 		-3.57%
19.42 		1.44%
19.7 		0.05%
19.71 		10.91%
21.86 		19.85% 15.87
2004 -1.01%
21.64 		8.87%
23.56 		-4.24%
22.56 		-2.57%
21.98 		6.92%
23.5 		1.70%
23.9 		-2.26%
23.36 		-1.97%
22.9 		6.86%
24.47 		-10.38%
21.93 		4.88%
23 		2.39%
23.55 		7.73% 18.00
2005 -5.27%
22.31 		9.91%
24.52 		-0.94%
24.29 		-7.82%
22.39 		-2.46%
21.84 		-3.62%
21.05 		0.95%
21.25 		-1.36%
20.96 		-7.40%
19.41 		4.53%
20.29 		14.29%
23.19 		-1.03%
22.95 		-2.55% 20.41
2006 1.09%
23.2 		-1.68%
22.81 		-1.62%
22.44 		0.18%
22.48 		-5.25%
21.3 		3.38%
22.02 		4.13%
22.93 		0.92%
23.14 		0.26%
23.2 		-0.99%
22.97 		-1.83%
22.55 		-2.00%
22.1 		-3.70% 23.15
2007 3.35%
22.84 		7.27%
24.5 		-0.41%
24.4 		1.48%
24.76 		4.44%
25.86 		-2.13%
25.31 		0.83%
25.52 		2.08%
26.05 		11.59%
29.07 		9.53%
31.84 		-11.15%
28.29 		-0.32%
28.2 		27.60% 26.25
2008 -14.01%
24.25 		-6.02%
22.79 		-2.02%
22.33 		-1.57%
21.98 		18.47%
26.04 		-17.40%
21.51 		18.64%
25.52 		0.90%
25.75 		-9.98%
23.18 		-27.39%
16.83 		-11.29%
14.93 		-9.85%
13.46 		-52.27% 29.77
2009 5.50%
14.2 		-25.42%
10.59 		22.95%
13.02 		21.89%
15.87 		1.58%
16.12 		0.50%
16.2 		21.42%
19.67 		3.51%
20.36 		0.20%
20.4 		-10.39%
18.28 		8.97%
19.92 		15.51%
23.01 		70.95% 33.76
2010 -4.22%
22.04 		7.99%
23.8 		3.40%
24.61 		0.49%
24.73 		-10.47%
22.14 		-0.54%
22.02 		8.99%
24 		-7.12%
22.29 		3.95%
23.17 		5.44%
24.43 		4.99%
25.65 		0.74%
25.84 		12.30% 38.29
2011 9.33%
28.25 		1.91%
28.79 		0.35%
28.89 		-1.25%
28.53 		2.00%
29.1 		-3.81%
27.99 		-4.72%
26.67 		-4.95%
25.35 		-8.09%
23.3 		11.93%
26.08 		-0.27%
26.01 		-2.96%
25.24 		-2.32% 43.42
2012 11.49%
28.14 		5.33%
29.64 		-0.17%
29.59 		-1.35%
29.19 		-8.08%
26.83 		5.26%
28.24 		9.03%
30.79 		3.99%
32.02 		13.37%
36.3 		-2.84%
35.27 		3.32%
36.44 		5.57%
38.47 		52.42% 49.24
2013 -0.10%
38.43 		8.72%
41.78 		7.40%
44.87 		6.00%
47.56 		3.03%
49 		-0.08%
48.96 		9.87%
53.79 		-1.39%
53.04 		7.64%
57.09 		9.09%
62.28 		-1.64%
61.26 		3.30%
63.28 		64.49% 55.84
2014 2.09%
64.6 		12.83%
72.89 		-3.46%
70.37 		-5.31%
66.63 		3.80%
69.16 		3.37%
71.49 		-7.46%
66.16 		2.77%
67.99 		-6.13%
63.82 		12.94%
72.08 		3.05%
74.28 		5.08%
78.05 		23.34% 63.33
2015 -2.82%
75.85 		9.24%
82.86 		-5.64%
78.19 		-11.51%
69.19 		-0.01%
69.18 		-9.67%
62.49 		13.28%
70.79 		-5.20%
67.11 		-10.36%
60.16 		13.78%
68.45 		-0.67%
67.99 		-7.27%
63.05 		-19.22% 71.82
2016 -19.38%
50.83 		-4.58%
48.5 		24.54%
60.4 		7.42%
64.88 		5.16%
68.23 		-1.91%
66.93 		11.59%
74.69 		5.28%
78.63 		3.34%
81.26 		1.53%
82.5 		2.74%
84.76 		0.07%
84.82 		34.53% 81.45
2017 8.68%
92.18 		0.27%
92.43 		-0.88%
91.62 		7.81%
98.78 		3.42%
102.16 		9.03%
111.39 		-1.71%
109.48 		2.68%
112.41 		2.02%
114.68 		1.39%
116.27 		2.00%
118.6 		1.64%
120.55 		42.12% 92.37
2018 4.21%
125.63 		-5.12%
119.2 		-5.45%
112.7 		2.65%
115.69 		1.56%
117.5 		-4.86%
111.79 		0.99%
112.9 		-2.64%
109.92 		-0.21%
109.69 		-16.30%
91.81 		6.55%
97.82 		-14.68%
83.46 		-30.77% 104.76
2019 13.01%
94.32 		1.35%
95.59 		3.96%
99.38 		-0.22%
99.16 		-10.17%
89.08 		7.00%
95.32 		5.93%
100.97 		-0.39%
100.58 		5.49%
106.1 		3.17%
109.46 		2.23%
111.9 		0.08%
111.99 		34.18% 118.81
2020 -14.50%
95.75 		-5.36%
90.62 		-4.18%
86.83 		11.31%
96.65 		4.92%
101.41 		-1.59%
99.8 		-3.69%
96.12 		5.33%
101.24 		7.71%
109.05 		4.99%
114.49 		13.55%
130 		6.08%
137.91 		23.14% 134.74
2021 -2.50%
134.46 		-1.81%
132.02 		1.86%
134.48 		9.79%
147.65 		0.68%
148.65 		-8.90%
135.42 		4.49%
141.5 		7.21%
151.7 		-9.40%
137.44 		-0.05%
137.37 		-4.94%
130.59 		4.26%
136.15 		-1.28% 152.81
2022 10.64%
150.63 		-2.28%
147.19 		6.06%
156.11 		3.24%
161.17 		-2.41%
157.28 		-12.58%
137.5 		2.26%
140.61 		-2.62%
136.92 		-17.99%
112.29 		7.05%
120.21 		13.04%
135.89 		-5.87%
127.91 		-6.05% 173.30
2023 11.56%
142.7 		-4.19%
136.72 		1.54%
138.83 		-2.57%
135.26 		-8.30%
124.03 		6.55%
132.16 		16.03%
153.35 		-2.77%
149.1 		2.98%
153.55 		-0.33%
153.05 		9.77%
168.01 		-3.04%
162.91 		27.36% 196.54
2024 1.82%
165.88 		9.23%
181.19 		4.74%
189.78 		-8.85%
172.98 		6.08%
183.49 		-0.51%
182.56 		9.48%
199.87 		4.84%
209.54 		2.80%
215.4 		6.29%
228.94 		6.62%
244.1
49.84% 222.90
Data Source: Yahoo

Performance

Today’s Low
236.51
Today’s High
248.55
52W Low
153.58
52W High
248.62
Today Open
238.01
Prev. Close
238.31
Volume
1030829

Packaging Corporation of America historical chart

52-Week Range
153.58 - 248.62
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_98885
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
236.51 - 248.55
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
PKG

Packaging Corporation of America Dividend History

TypeAmountEx Date
Cash Dividend 1.25 16 Sep 2024
Cash Dividend 1.25 14 Jun 2024
Cash Dividend 1.25 14 Mar 2024
Cash Dividend 1.25 15 Dec 2023
Cash Dividend 1.25 22 Sep 2023
Cash Dividend 1.25 14 Jun 2023
Cash Dividend 1.25 14 Mar 2023
Cash Dividend 1.25 16 Dec 2022
Cash Dividend 1.25 30 Sep 2022
Cash Dividend 1.25 14 Jun 2022
Cash Dividend 1.00 14 Mar 2022
Cash Dividend 1.00 17 Dec 2021
Cash Dividend 1.00 14 Sep 2021
Cash Dividend 1.00 14 Jun 2021
Cash Dividend 1.00 12 Mar 2021
Cash Dividend 1.00 18 Dec 2020
Cash Dividend 0.79 14 Sep 2020
Cash Dividend 0.79 12 Jun 2020
Cash Dividend 0.79 12 Mar 2020
Cash Dividend 0.79 19 Dec 2019
Cash Dividend 0.79 12 Sep 2019
Cash Dividend 0.79 13 Jun 2019
Cash Dividend 0.79 14 Mar 2019
Cash Dividend 0.79 14 Dec 2018
Cash Dividend 0.79 13 Sep 2018
Cash Dividend 0.79 14 Jun 2018
Cash Dividend 0.63 14 Mar 2018
Cash Dividend 0.63 22 Dec 2017
Cash Dividend 0.63 14 Sep 2017
Cash Dividend 0.63 13 Jun 2017
Cash Dividend 0.63 13 Mar 2017
Cash Dividend 0.63 21 Dec 2016
Cash Dividend 0.63 13 Sep 2016
Cash Dividend 0.55 13 Jun 2016
Cash Dividend 0.55 11 Mar 2016
Cash Dividend 0.55 23 Dec 2015
Cash Dividend 0.55 11 Sep 2015
Cash Dividend 0.55 11 Jun 2015
Cash Dividend 0.55 11 Mar 2015
Cash Dividend 0.40 17 Dec 2014
Cash Dividend 0.40 11 Sep 2014
Cash Dividend 0.40 11 Jun 2014
Cash Dividend 0.40 12 Mar 2014
Cash Dividend 0.40 19 Dec 2013
Cash Dividend 0.40 11 Sep 2013
Cash Dividend 0.40 12 Jun 2013
Cash Dividend 0.31 13 Mar 2013
Cash Dividend 0.25 13 Dec 2012
Cash Dividend 0.25 13 Sep 2012
Cash Dividend 0.25 13 Jun 2012
Cash Dividend 0.25 13 Mar 2012
Cash Dividend 0.20 15 Dec 2011
Cash Dividend 0.20 13 Sep 2011
Cash Dividend 0.20 13 Jun 2011
Cash Dividend 0.20 11 Mar 2011
Cash Dividend 0.15 13 Dec 2010
Cash Dividend 0.15 13 Sep 2010
Cash Dividend 0.15 11 Jun 2010
Cash Dividend 0.15 11 Mar 2010
Cash Dividend 0.15 11 Dec 2009
Cash Dividend 0.15 11 Sep 2009
Cash Dividend 0.15 11 Jun 2009
Cash Dividend 0.15 11 Mar 2009
Cash Dividend 0.30 11 Dec 2008
Cash Dividend 0.30 11 Sep 2008
Cash Dividend 0.30 11 Jun 2008
Cash Dividend 0.30 12 Mar 2008
Cash Dividend 0.30 12 Dec 2007
Cash Dividend 0.25 12 Sep 2007
Cash Dividend 0.25 13 Jun 2007
Cash Dividend 0.25 13 Mar 2007
Cash Dividend 0.25 13 Dec 2006
Cash Dividend 0.25 13 Sep 2006
Cash Dividend 0.25 13 Jun 2006
Cash Dividend 0.25 13 Mar 2006
Cash Dividend 0.25 13 Dec 2005
Cash Dividend 0.25 13 Sep 2005
Cash Dividend 0.25 13 Jun 2005
Cash Dividend 0.25 11 Mar 2005
Cash Dividend 0.15 13 Dec 2004
Cash Dividend 0.15 13 Sep 2004
Cash Dividend 0.15 14 Jun 2004
Cash Dividend 0.15 11 Mar 2004
Cash Dividend 0.15 11 Dec 2003
Data Source: Yahoo

Packaging Corporation of America Split History

Data Source: Yahoo

Packaging Corporation of America Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 244.10238.01248.62236.515.792.43%
19 Nov 2024 238.31237.15239.22235.630.200.08%
18 Nov 2024 238.11236.71238.30235.952.300.98%
15 Nov 2024 235.81235.32236.34234.530.210.09%
14 Nov 2024 235.60237.47237.60234.53-2.74-1.15%
13 Nov 2024 238.34238.83239.99237.13-1.47-0.61%
12 Nov 2024 239.81240.81241.40239.31-1.68-0.70%
11 Nov 2024 241.49241.94243.31240.900.900.37%
08 Nov 2024 240.59240.00242.25239.501.110.46%
07 Nov 2024 239.48242.36242.50238.37-2.11-0.87%
06 Nov 2024 241.59245.00245.00239.048.983.86%
05 Nov 2024 232.61230.30232.76230.302.441.06%
04 Nov 2024 230.17230.16231.71228.660.180.08%
01 Nov 2024 229.99230.96231.86229.281.050.46%
31 Oct 2024 228.94229.36232.98228.170.140.06%
30 Oct 2024 228.80226.31229.98226.312.741.21%
29 Oct 2024 226.06226.86227.94225.62-1.39-0.61%
28 Oct 2024 227.45227.12228.50225.891.590.70%
25 Oct 2024 225.86229.37229.37225.73-1.65-0.73%
24 Oct 2024 227.51228.05229.25227.13-1.14-0.50%
23 Oct 2024 228.65225.57231.30224.2211.995.53%
22 Oct 2024 216.66218.60218.60216.54-2.44-1.11%
21 Oct 2024 219.10219.63219.95218.06-1.02-0.46%
18 Oct 2024 220.12221.77222.17219.64-0.28-0.13%
17 Oct 2024 220.40221.92222.49219.77-1.33-0.60%
16 Oct 2024 221.73220.68222.98220.010.930.42%
15 Oct 2024 220.80221.35222.76220.170.820.37%
14 Oct 2024 219.98217.55220.09216.822.030.93%
11 Oct 2024 217.95217.13218.67217.041.690.78%
10 Oct 2024 216.26215.94216.64214.330.000.00%
09 Oct 2024 216.26215.29217.94214.890.930.43%
08 Oct 2024 215.33212.06215.96210.841.980.93%
07 Oct 2024 213.35212.90214.11211.49-0.02-0.01%
04 Oct 2024 213.37213.59213.60211.401.390.66%
03 Oct 2024 211.98212.18213.35210.55-0.83-0.39%
02 Oct 2024 212.81214.33215.03212.56-2.48-1.15%
01 Oct 2024 215.29215.20216.51213.63-0.11-0.05%
30 Sep 2024 215.40215.97216.12213.09-0.30-0.14%
27 Sep 2024 215.70214.50216.73214.140.880.41%
26 Sep 2024 214.82216.14216.43213.720.490.23%
25 Sep 2024 214.33216.12216.12213.41-0.79-0.37%
24 Sep 2024 215.12214.51215.95214.110.620.29%
23 Sep 2024 214.50213.69215.91211.371.600.75%
20 Sep 2024 212.90214.64215.24212.11-2.76-1.28%
19 Sep 2024 215.66214.44215.93212.743.261.53%
18 Sep 2024 212.40213.43214.91211.67-0.80-0.38%
17 Sep 2024 213.20214.62216.10212.84-1.39-0.65%
16 Sep 2024 214.59210.64217.69210.164.322.05%
13 Sep 2024 210.27209.22211.90208.591.850.89%
12 Sep 2024 208.42204.83208.60203.963.691.80%
11 Sep 2024 204.73204.15204.89199.78-0.31-0.15%
10 Sep 2024 205.04204.55205.44203.240.510.25%
09 Sep 2024 204.53202.12204.77201.982.721.35%
06 Sep 2024 201.81203.60206.53201.10-2.17-1.06%
05 Sep 2024 203.98205.00205.73201.05-0.58-0.28%
04 Sep 2024 204.56205.28207.25204.27-1.52-0.74%
03 Sep 2024 206.08207.68209.43205.17-3.46-1.65%
30 Aug 2024 209.54206.92210.11206.312.891.40%
29 Aug 2024 206.65205.91206.90204.731.570.77%
28 Aug 2024 205.08204.28206.84204.200.170.08%
27 Aug 2024 204.91203.74205.12203.530.510.25%
26 Aug 2024 204.40204.89206.74203.840.590.29%
23 Aug 2024 203.81202.64204.58201.952.021.00%
22 Aug 2024 201.79201.84202.22200.270.700.35%
21 Aug 2024 201.09198.19201.11197.554.352.21%
20 Aug 2024 196.74197.74197.74196.60-0.27-0.14%
19 Aug 2024 197.01196.86198.26196.410.410.21%
16 Aug 2024 196.60195.03197.04194.490.830.42%
15 Aug 2024 195.77195.85199.33195.501.430.74%
14 Aug 2024 194.34195.20195.40193.38-0.04-0.02%
13 Aug 2024 194.38194.49195.21192.031.050.54%
12 Aug 2024 193.33194.43195.36192.91-0.74-0.38%
09 Aug 2024 194.07196.24197.58193.61-2.70-1.37%
08 Aug 2024 196.77194.38197.06193.723.351.73%
07 Aug 2024 193.42198.40198.84193.09-3.25-1.65%
06 Aug 2024 196.67191.33198.48190.014.992.60%
05 Aug 2024 191.68194.35194.35189.40-5.01-2.55%
02 Aug 2024 196.69196.23197.99193.60-1.31-0.66%
01 Aug 2024 198.00200.19201.99196.15-1.87-0.94%
31 Jul 2024 199.87198.47201.74197.082.131.08%
30 Jul 2024 197.74198.08199.88197.27-0.66-0.33%
29 Jul 2024 198.40199.60199.60197.15-0.60-0.30%
26 Jul 2024 199.00195.46199.42195.034.762.45%
25 Jul 2024 194.24194.62197.74193.620.960.50%
24 Jul 2024 193.28195.02199.00192.670.460.24%
23 Jul 2024 192.82193.93194.11191.79-0.62-0.32%
22 Jul 2024 193.44191.52194.41191.522.231.17%
19 Jul 2024 191.21193.44193.44190.96-1.35-0.70%
18 Jul 2024 192.56190.26194.42190.261.000.52%
17 Jul 2024 191.56191.04193.66191.040.580.30%
16 Jul 2024 190.98186.33191.13186.335.222.81%
15 Jul 2024 185.76185.39188.46185.390.320.17%
12 Jul 2024 185.44183.80186.63181.762.671.46%
11 Jul 2024 182.77181.34184.22180.613.101.73%
10 Jul 2024 179.67177.93179.76177.583.351.90%
09 Jul 2024 176.32178.83179.87176.07-3.23-1.80%
08 Jul 2024 179.55177.88179.69177.411.981.12%
05 Jul 2024 177.57179.18179.87176.53-2.01-1.12%
03 Jul 2024 179.58178.12180.98178.122.071.17%
02 Jul 2024 177.51178.68179.58176.11-2.55-1.42%
01 Jul 2024 180.06183.33183.58179.78-2.50-1.37%
28 Jun 2024 182.56183.01184.69181.51-0.63-0.34%
27 Jun 2024 183.19185.37185.73180.94-3.42-1.83%
26 Jun 2024 186.61186.40187.31185.43-0.80-0.43%
25 Jun 2024 187.41189.96190.76185.74-2.35-1.24%
24 Jun 2024 189.76184.98191.39184.986.433.51%
21 Jun 2024 183.33185.51186.07182.83-2.12-1.14%
20 Jun 2024 185.45186.69187.26185.04-0.43-0.23%
18 Jun 2024 185.88185.71186.76184.500.840.45%
17 Jun 2024 185.04183.34185.20182.012.361.29%
14 Jun 2024 182.68183.18184.53182.01-2.44-1.32%
13 Jun 2024 185.12184.39185.57182.960.310.17%
12 Jun 2024 184.81185.43186.01184.320.720.39%
11 Jun 2024 184.09184.26184.53182.48-0.32-0.17%
10 Jun 2024 184.41183.18184.51182.160.830.45%
07 Jun 2024 183.58182.15184.76181.440.490.27%
06 Jun 2024 183.09182.45183.81180.980.370.20%
05 Jun 2024 182.72181.65182.87179.730.690.38%
04 Jun 2024 182.03181.63182.87181.38-0.84-0.46%
03 Jun 2024 182.87184.06184.06180.96-0.62-0.34%
31 May 2024 183.49181.31183.52181.312.011.11%
30 May 2024 181.48179.77181.84179.172.321.29%
29 May 2024 179.16180.37180.37178.18-1.76-0.97%
28 May 2024 180.92183.03184.23180.85-2.85-1.55%
24 May 2024 183.77181.66183.83179.953.531.96%
23 May 2024 180.24181.69181.69179.60-1.06-0.58%
22 May 2024 181.30181.03182.56181.03-0.55-0.30%
21 May 2024 181.85181.91182.91179.500.290.16%
20 May 2024 181.56183.00184.10181.32-1.57-0.86%
17 May 2024 183.13183.00183.31181.950.730.40%
16 May 2024 182.40182.01182.72181.050.370.20%
15 May 2024 182.03182.39182.39181.050.390.21%
14 May 2024 181.64182.24182.41180.550.210.12%
13 May 2024 181.43179.93181.45179.422.031.13%
10 May 2024 179.40180.71180.71178.60-0.98-0.54%
09 May 2024 180.38178.99180.51178.131.841.03%
08 May 2024 178.54178.81179.66178.12-0.61-0.34%
07 May 2024 179.15176.41180.58176.413.001.70%
06 May 2024 176.15177.48177.96175.75-0.12-0.07%
03 May 2024 176.27176.26177.02174.830.930.53%
02 May 2024 175.34175.48176.11174.151.140.65%
01 May 2024 174.20173.38176.46172.371.220.71%
30 Apr 2024 172.98174.99176.53172.73-4.07-2.30%
29 Apr 2024 177.05176.35180.69176.354.202.43%
26 Apr 2024 172.85172.26173.52171.651.600.93%
25 Apr 2024 171.25172.70173.11169.79-2.67-1.54%
24 Apr 2024 173.92171.99174.91171.023.041.78%
23 Apr 2024 170.88169.70173.84169.00-8.41-4.69%
22 Apr 2024 179.29179.64180.49176.19-0.60-0.33%
19 Apr 2024 179.89177.91180.91177.691.640.92%
18 Apr 2024 178.25179.41179.41177.32-0.26-0.15%
17 Apr 2024 178.51180.90182.15178.30-1.07-0.60%
16 Apr 2024 179.58180.26181.15178.53-0.78-0.43%
15 Apr 2024 180.36185.98187.99180.17-1.84-1.01%
12 Apr 2024 182.20179.47184.00178.42-4.08-2.19%
11 Apr 2024 186.28187.83188.10186.25-1.54-0.82%
10 Apr 2024 187.82188.44189.03186.15-2.04-1.07%
09 Apr 2024 189.86191.03191.27187.94-0.85-0.45%
08 Apr 2024 190.71189.27190.74187.743.041.62%
05 Apr 2024 187.67187.92188.97186.880.010.01%
04 Apr 2024 187.66189.99190.50186.81-1.02-0.54%
03 Apr 2024 188.68187.39189.24187.391.180.63%
02 Apr 2024 187.50188.26188.29186.28-1.25-0.66%
01 Apr 2024 188.75189.48190.07188.11-1.03-0.54%
28 Mar 2024 189.78189.13190.61188.670.840.44%
27 Mar 2024 188.94187.02189.02186.982.071.11%
26 Mar 2024 186.87187.32189.32186.81-0.44-0.23%
25 Mar 2024 187.31184.65187.66184.362.591.40%
22 Mar 2024 184.72185.85186.13184.43-0.29-0.16%
21 Mar 2024 185.01184.99186.54183.760.790.43%
20 Mar 2024 184.22183.30185.11182.520.980.53%
19 Mar 2024 183.24181.45184.91181.452.261.25%
18 Mar 2024 180.98182.38182.94180.54-1.93-1.06%
15 Mar 2024 182.91182.27184.70182.23-0.10-0.05%
14 Mar 2024 183.01183.16183.73181.89-1.41-0.76%
13 Mar 2024 184.42187.50187.86183.71-2.30-1.23%
12 Mar 2024 186.72187.54188.38185.50-0.96-0.51%
11 Mar 2024 187.68185.52188.13183.651.600.86%
08 Mar 2024 186.08185.41186.76184.491.250.68%
07 Mar 2024 184.83184.72185.41183.341.490.81%
06 Mar 2024 183.34185.42185.50181.88-1.14-0.62%
05 Mar 2024 184.48184.79186.05183.73-0.95-0.51%
04 Mar 2024 185.43183.78188.61182.315.242.91%
01 Mar 2024 180.19180.47182.98179.41-1.00-0.55%
29 Feb 2024 181.19178.00183.95178.004.832.74%
28 Feb 2024 176.36174.02176.42173.411.580.90%
27 Feb 2024 174.78174.70175.10173.540.700.40%
26 Feb 2024 174.08175.30175.30173.09-1.33-0.76%
23 Feb 2024 175.41173.42175.84173.422.211.28%
22 Feb 2024 173.20171.61174.15171.411.660.97%
21 Feb 2024 171.54169.52171.65169.501.931.14%
20 Feb 2024 169.61167.93172.27167.601.630.97%
16 Feb 2024 167.98166.02168.68166.021.080.65%
15 Feb 2024 166.90165.49167.37165.201.500.91%
14 Feb 2024 165.40165.22166.24164.200.570.35%
13 Feb 2024 164.83166.56167.31163.68-3.38-2.01%
12 Feb 2024 168.21168.76169.72168.06-0.12-0.07%
09 Feb 2024 168.33166.75168.39166.201.460.87%
08 Feb 2024 166.87165.94167.43164.591.560.94%
07 Feb 2024 165.31164.56165.62163.292.281.40%
06 Feb 2024 163.03162.41163.76161.550.450.28%
05 Feb 2024 162.58160.26163.17159.571.210.75%
02 Feb 2024 161.37161.87162.95160.23-1.77-1.08%
01 Feb 2024 163.14166.63167.00162.71-2.74-1.65%
31 Jan 2024 165.88169.42169.84164.80-3.19-1.89%
30 Jan 2024 169.07169.15170.41167.90-0.63-0.37%
29 Jan 2024 169.70171.12171.22168.86-2.26-1.31%
26 Jan 2024 171.96172.60173.50171.070.280.16%
25 Jan 2024 171.68172.47176.97170.996.674.04%
24 Jan 2024 165.01167.30167.95164.80-1.48-0.89%
23 Jan 2024 166.49166.50167.10165.021.250.76%
22 Jan 2024 165.24163.74165.31162.860.860.52%
19 Jan 2024 164.38164.42165.03162.740.080.05%
18 Jan 2024 164.30164.16164.80162.320.030.02%
17 Jan 2024 164.27163.79165.23162.94-0.82-0.50%
16 Jan 2024 165.09165.24165.46163.68-1.07-0.64%
12 Jan 2024 166.16167.32167.33165.01-0.30-0.18%
11 Jan 2024 166.46166.49167.32164.450.510.31%
10 Jan 2024 165.95166.65167.69165.25-1.19-0.71%
09 Jan 2024 167.14167.85168.20165.67-1.49-0.88%
08 Jan 2024 168.63167.87169.01167.080.880.52%
05 Jan 2024 167.75165.32168.11164.502.081.26%
04 Jan 2024 165.67163.83166.09163.762.021.23%
03 Jan 2024 163.65162.89164.53161.93-0.24-0.15%
02 Jan 2024 163.89162.95164.95162.890.980.60%
29 Dec 2023 162.91163.01164.16162.47-0.42-0.26%
28 Dec 2023 163.33165.12165.18163.06-1.68-1.02%
27 Dec 2023 165.01164.13165.04163.721.020.62%
26 Dec 2023 163.99163.63164.52163.510.310.19%
22 Dec 2023 163.68163.57164.28162.870.440.27%
21 Dec 2023 163.24163.56163.88162.100.700.43%
20 Dec 2023 162.54163.96164.98162.42-1.89-1.15%
19 Dec 2023 164.43164.92165.68164.240.220.13%
18 Dec 2023 164.21165.50165.96164.00-0.55-0.33%
15 Dec 2023 164.76165.37166.76163.63-2.59-1.55%
14 Dec 2023 167.35167.11168.57166.251.580.95%
13 Dec 2023 165.77161.57166.27160.684.032.49%
12 Dec 2023 161.74164.80164.90161.24-3.46-2.09%
11 Dec 2023 165.20163.73165.43163.421.320.81%
08 Dec 2023 163.88163.83165.15163.41-0.44-0.27%
07 Dec 2023 164.32164.29164.75162.760.110.07%
06 Dec 2023 164.21165.53166.64163.74-1.08-0.65%
05 Dec 2023 165.29167.44167.98164.30-3.06-1.82%
04 Dec 2023 168.35168.00169.35167.48-1.36-0.80%
01 Dec 2023 169.71167.52171.61167.411.701.01%
30 Nov 2023 168.01164.07169.06163.246.163.81%
29 Nov 2023 161.85158.23163.37158.073.712.35%
28 Nov 2023 158.14159.48160.10156.87-0.56-0.35%
27 Nov 2023 158.70154.20162.95153.583.572.30%
24 Nov 2023 155.13155.35156.41154.640.920.60%
22 Nov 2023 154.21153.81154.61152.990.710.46%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 90.52
52-Week Low Change % 0.59%
52-Week High Change -4.52
52-Week High Change % -0.02%

Stock Price Average

50 Day Average 223.36
50 Day Average Change 20.74
50 Day Average Change % 0.09%
200 Day Average 195.01
200 Day Average Change 49.09
200 Day Average Change % 0.25%

Share Statistics

Packaging Corporation of America Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Asset Impairment Charge0.055200000.00.00.0  
Beginning Cash Position 679500000.0974600000.0618700000.0320000000.0573200000.0
Capital Expenditure -421200000.0-605100000.0-824200000.0-469700000.0-609500000.0
Cash Dividends Paid -299600000.0-379800000.0-420300000.0-448900000.0-448500000.0
Cash Flow From Continuing Financing Activities -311600000.0-655600000.0-960000000.0-112000000.0-479200000.0
Cash Flow From Continuing Investing Activities -426100000.0-794400000.0-833700000.0-875100000.0-618500000.0
Cash Flow From Continuing Operating Activities 1032800000.01094100000.01495000000.01315100000.01201100000.0
Change In Account Payable 39700000.012200000.0-18100000.011400000.048600000.0
Change In Accrued Expense -3200000.037900000.08300000.0-8200000.0154400000.0
Change In Inventory 6300000.0-105500000.0-75200000.0-35800000.0-75800000.0
Change In Other Working Capital 21400000.0-2100000.0-28400000.031400000.06700000.0
Change In Payable 39700000.012200000.0-18100000.011400000.048600000.0
Change In Payables And Accrued Expense 36500000.050100000.0-9800000.03200000.0203000000.0
Change In Prepaid Assets 400000.0-2700000.0-11000000.0-4200000.0-127100000.0
Change In Receivables 13200000.0-227200000.039300000.0-1400000.0-170800000.0
Change In Working Capital 77800000.0-287400000.0-85100000.0-6800000.0-164000000.0
Changes In Account Receivables 13200000.0-227200000.039300000.0-1400000.0-170800000.0
Changes In Cash 295100000.0-355900000.0-298700000.0328000000.0103400000.0
Common Stock Dividend Paid -299600000.0-379800000.0-420300000.0-448900000.0-448500000.0
Common Stock Payments -10500000.0-205900000.0-538000000.0-57200000.0-24800000.0
Deferred Income Tax 34700000.059400000.086000000.05200000.0-5100000.0
Deferred Tax 34700000.059400000.086000000.05200000.0-5100000.0
Depreciation  417500000.0456800000.0517700000.0 
Depreciation Amortization Depletion 409900000.0417500000.0456800000.0517700000.0520500000.0
Depreciation And Amortization  417500000.0456800000.0517700000.0 
End Cash Position 974600000.0618700000.0320000000.0648000000.0676600000.0
Financing Cash Flow -311600000.0-655600000.0-960000000.0-112000000.0-479200000.0
Free Cash Flow 611600000.0489000000.0670800000.0845400000.0591600000.0
Interest Paid CFF 0.0-2400000.00.0-1100000.0 
Investing Cash Flow -426100000.0-794400000.0-833700000.0-875100000.0-618500000.0
Issuance Of Debt 0.0690200000.00.0397100000.0 
Long Term Debt Issuance 0.0690200000.00.0397100000.0 
Long Term Debt Payments -1500000.0-757700000.0-1700000.0-1900000.0-401900000.0
Net Business Purchase And Sale 0.0-194900000.00.00.0 
Net Common Stock Issuance -10500000.0-205900000.0-538000000.0-57200000.0-24800000.0
Net Income From Continuing Operations 461000000.0841100000.01029800000.0765200000.0773200000.0
Net Investment Purchase And Sale -3100000.0-500000.0-7400000.0-404400000.0-7900000.0
Net Issuance Payments Of Debt -1500000.0-67500000.0-1700000.0395200000.0-4800000.0
Net Long Term Debt Issuance -1500000.0-67500000.0-1700000.0395200000.0-4800000.0
Net Other Financing Charges-1500000.0-10500000.0-2400000.0   
Net Other Investing Changes -1800000.06100000.0-2100000.0-1000000.0-1100000.0
Net PPEPurchase And Sale -421200000.0-605100000.0-824200000.0-469700000.0-609500000.0
Operating Cash Flow 1032800000.01094100000.01495000000.01315100000.01201100000.0
Operating Gains Losses -56600000.011700000.0-32200000.0-21700000.01000000.0
Other Non Cash Items 20800000.016300000.04100000.015500000.028400000.0
Pension And Employee Benefit Expense -63400000.0-50500000.0-47400000.0-30800000.0-15800000.0
Purchase Of Business 0.0-194900000.00.00.0 
Purchase Of Investment -110100000.0-127400000.0-126100000.0-507200000.0-523000000.0
Purchase Of PPE -421200000.0-605100000.0-824200000.0-469700000.0-609500000.0
Repayment Of Debt -1500000.0-757700000.0-1700000.0-1900000.0-401900000.0
Repurchase Of Capital Stock -10500000.0-205900000.0-538000000.0-57200000.0-24800000.0
Sale Of Investment 107000000.0126900000.0118700000.0102800000.0515100000.0
Stock Based Compensation 30000000.035500000.035600000.040000000.047100000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.