PKG Monthly Statistics
PKG monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Packaging Corp of America (PKG) company overview
Packaging Corp. of America is the third-largest containerboard and corrugated packaging manufacturer in the United States. It produces over 5 million tons of containerboard annually. The company's share of the domestic containerboard market is roughly 10%. PCA differentiates itself from larger competitors by focusing on smaller customers and operating with a high degree of flexibility.
| Period | Return % |
|---|---|
| 2000-01 | 0.5 |
| 2000-02 | -9.78 |
| 2000-03 | -3.49 |
| 2000-04 | 13.14 |
| 2000-05 | -3.2 |
| 2000-06 | -12 |
| 2000-07 | 12.45 |
| 2000-08 | 2.72 |
| 2000-09 | -5.39 |
| 2000-10 | 32.82 |
| 2000-11 | 0 |
| 2000-12 | 9.73 |
| 2001-01 | -12.53 |
| 2001-02 | 2.84 |
| 2001-03 | -8.97 |
| 2001-04 | 7.05 |
| 2001-05 | 13.23 |
| 2001-06 | -2.94 |
| 2001-07 | 27.17 |
| 2001-08 | -6.94 |
| 2001-09 | -15.94 |
| 2001-10 | 14.56 |
| 2001-11 | -1.13 |
| 2001-12 | 3.71 |
| 2002-01 | -1.16 |
| 2002-02 | 6.91 |
| 2002-03 | 3.18 |
| 2002-04 | -0.2 |
| 2002-05 | 1.97 |
| 2002-06 | -1.24 |
| 2002-07 | -4.47 |
| 2002-08 | -0.89 |
| 2002-09 | -7.01 |
| 2002-10 | -0.74 |
| 2002-11 | 2.99 |
| 2002-12 | 1.9 |
| 2003-01 | -8.06 |
| 2003-02 | 2.86 |
| 2003-03 | 4.41 |
| 2003-04 | 4.44 |
| 2003-05 | -4.31 |
| 2003-06 | 2.39 |
| 2003-07 | 2.55 |
| 2003-08 | 6.56 |
| 2003-09 | -3.57 |
| 2003-10 | 1.44 |
| 2003-11 | 0.05 |
| 2003-12 | 10.91 |
| 2004-01 | -1.01 |
| 2004-02 | 8.87 |
| 2004-03 | -4.24 |
| 2004-04 | -2.57 |
| 2004-05 | 6.92 |
| 2004-06 | 1.7 |
| 2004-07 | -2.26 |
| 2004-08 | -1.97 |
| 2004-09 | 6.86 |
| 2004-10 | -10.38 |
| 2004-11 | 4.88 |
| 2004-12 | 2.39 |
| 2005-01 | -5.27 |
| 2005-02 | 9.91 |
| 2005-03 | -0.94 |
| 2005-04 | -7.82 |
| 2005-05 | -2.46 |
| 2005-06 | -3.62 |
| 2005-07 | 0.95 |
| 2005-08 | -1.36 |
| 2005-09 | -7.4 |
| 2005-10 | 4.53 |
| 2005-11 | 14.29 |
| 2005-12 | -1.03 |
| 2006-01 | 1.09 |
| 2006-02 | -1.68 |
| 2006-03 | -1.62 |
| 2006-04 | 0.18 |
| 2006-05 | -5.25 |
| 2006-06 | 3.38 |
| 2006-07 | 4.13 |
| 2006-08 | 0.92 |
| 2006-09 | 0.26 |
| 2006-10 | -0.99 |
| 2006-11 | -1.83 |
| 2006-12 | -2 |
| 2007-01 | 3.35 |
| 2007-02 | 7.27 |
| 2007-03 | -0.41 |
| 2007-04 | 1.48 |
| 2007-05 | 4.44 |
| 2007-06 | -2.13 |
| 2007-07 | 0.83 |
| 2007-08 | 2.08 |
| 2007-09 | 11.59 |
| 2007-10 | 9.53 |
| 2007-11 | -11.15 |
| 2007-12 | -0.32 |
| 2008-01 | -14.01 |
| 2008-02 | -6.02 |
| 2008-03 | -2.02 |
| 2008-04 | -1.57 |
| 2008-05 | 18.47 |
| 2008-06 | -17.4 |
| 2008-07 | 18.64 |
| 2008-08 | 0.9 |
| 2008-09 | -9.98 |
| 2008-10 | -27.39 |
| 2008-11 | -11.29 |
| 2008-12 | -9.85 |
| 2009-01 | 5.5 |
| 2009-02 | -25.42 |
| 2009-03 | 22.95 |
| 2009-04 | 21.89 |
| 2009-05 | 1.58 |
| 2009-06 | 0.5 |
| 2009-07 | 21.42 |
| 2009-08 | 3.51 |
| 2009-09 | 0.2 |
| 2009-10 | -10.39 |
| 2009-11 | 8.97 |
| 2009-12 | 15.51 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | 230.47 | 231.19 | 227.29 | 227.82 | — |
| 2026-10-09 | 230.03 | 231.78 | 228.49 | 230.51 | — |
| 2026-10-08 | 226.25 | 229.94 | 225.13 | 229.94 | — |
| 2026-10-07 | 227.93 | 228.77 | 226.61 | 227.25 | — |
| 2026-10-06 | 229.71 | 231.9 | 227.52 | 229.74 | — |
| 2026-10-05 | 227 | 230.4 | 225.03 | 229.31 | — |
| 2026-10-02 | 230.85 | 232.35 | 228.38 | 228.54 | — |
| 2026-10-01 | 227.53 | 231.35 | 224.8 | 229.71 | — |
| 2026-09-30 | 233.27 | 233.2 | 229.26 | 229.26 | — |
| 2026-09-29 | 233.37 | 234.8 | 231.18 | 233.28 | — |
| 2026-09-28 | 234.86 | 236.9 | 233.13 | 234.52 | — |
| 2026-09-25 | 239.38 | 239.65 | 236.55 | 237.18 | — |
| 2026-09-24 | 241.87 | 240.43 | 235.73 | 238.11 | — |
| 2026-09-23 | 239.73 | 242.25 | 238.18 | 240.98 | — |
| 2026-09-21 | 237.46 | 242.63 | 237.46 | 238.31 | — |
| 2026-09-18 | 232.51 | 235.29 | 231.33 | 232.77 | — |
| 2026-09-17 | 234.52 | 235.73 | 231.91 | 235.57 | — |
| 2026-09-16 | 232.84 | 235.57 | 228.84 | 231.45 | — |
| 2026-09-15 | 231.14 | 231.71 | 229.47 | 231.21 | — |
| 2026-09-14 | 232.54 | 235.96 | 232.77 | 233.26 | — |
| 2026-09-11 | 235.43 | 236.17 | 233.3 | 234.4 | — |
| 2026-09-10 | 227.3 | 233.45 | 225.32 | 232.41 | — |
| 2026-09-09 | 231.55 | 233.85 | 227.28 | 227.28 | — |
| 2026-09-08 | 234.69 | 238.16 | 231.84 | 231.99 | — |
| 2026-09-04 | 234.31 | 238.07 | 234.24 | 237.25 | — |
| 2026-09-02 | 229.61 | 236.38 | 227.65 | 233.54 | — |
| 2026-09-01 | 233.8 | 234.2 | 228.51 | 229.12 | — |
| 2026-08-31 | 239.87 | 239.24 | 233.85 | 233.94 | — |
| 2026-08-27 | 244.04 | 245.53 | 240.17 | 243.69 | — |
| 2026-08-26 | 247.9 | 250.88 | 245.96 | 246.68 | — |
| 2026-08-25 | 249.25 | 249.39 | 245.53 | 246.54 | — |
| 2026-08-24 | 253.89 | 255.6 | 248.04 | 248.88 | — |
| 2026-08-21 | 251.03 | 253.95 | 249.66 | 252.79 | — |
| 2026-08-20 | 250.07 | 255.38 | 247.39 | 249.56 | — |
| 2026-08-19 | 252.05 | 255.5 | 251.96 | 252.91 | — |
| 2026-08-18 | 254 | 253.8 | 250.26 | 250.3 | — |
| 2026-08-17 | 253.18 | 254.83 | 251.81 | 252.97 | — |
| 2026-08-14 | 256.66 | 256.7 | 253.69 | 255.48 | — |
| 2026-08-13 | 259.25 | 259.98 | 256.1 | 257.05 | — |
| 2026-08-12 | 259 | 258.98 | 254.92 | 256.31 | — |
| 2026-08-11 | 254.05 | 258.42 | 252.91 | 257.43 | — |
| 2026-08-10 | 254.09 | 255.43 | 251.57 | 254.75 | — |
| 2026-08-07 | 252.32 | 256.94 | 248.66 | 256.04 | — |
| 2026-08-06 | 255.31 | 256.94 | 250.51 | 252.75 | — |
| 2026-08-05 | 255.38 | 258.4 | 254.75 | 256.01 | — |
| 2026-08-04 | 251.07 | 255.73 | 249.14 | 255.48 | — |
| 2026-08-03 | 249.94 | 252.22 | 245.68 | 251.09 | — |
| 2026-07-31 | 248 | 247.24 | 243.26 | 245.84 | — |
| 2026-07-30 | 249.05 | 253.71 | 245.3 | 248.63 | — |
| 2026-07-29 | 249.49 | 252.67 | 246.6 | 249.43 | — |
| 2026-07-28 | 256.85 | 258.81 | 251.49 | 253.24 | — |
| 2026-07-27 | 255.53 | 256.44 | 250.29 | 252.37 | — |
| 2026-07-24 | 233.77 | 254.44 | 233.84 | 254.39 | — |
| 2026-07-23 | 231 | 234.52 | 226.15 | 233.9 | — |
| 2026-07-22 | 228.01 | 233.14 | 222.94 | 228.19 | — |
| 2026-07-21 | 230.55 | 230.77 | 226.3 | 228.21 | — |
| 2026-07-20 | 234.77 | 236.86 | 227.92 | 228.43 | — |
| 2026-07-17 | 232.78 | 237.72 | 229.95 | 233.07 | — |
| 2026-07-16 | 229.17 | 234.08 | 228.06 | 234.04 | — |
| 2026-07-15 | 226.83 | 230.63 | 225.54 | 227.86 | — |
| 2026-07-14 | 228.25 | 227.9 | 223.55 | 225.76 | — |
| 2026-07-13 | 229.28 | 233.63 | 225.12 | 225.86 | — |
| 2026-07-10 | 225.64 | 232.8 | 226.7 | 228.77 | — |
| 2026-07-09 | 222.89 | 228.01 | 224.4 | 224.49 | — |
| 2026-07-08 | 229.92 | 230.22 | 223.75 | 224.46 | — |
| 2026-07-07 | 236.27 | 237.1 | 231.59 | 232.4 | — |
| 2026-07-06 | 236.64 | 237.04 | 233.23 | 236.39 | — |
| 2026-07-02 | 238.52 | 239.83 | 234.93 | 238.2 | — |
| 2026-07-01 | 237.62 | 239.68 | 236.7 | 237.93 | — |
| 2026-06-30 | 237.4 | 239.46 | 235.13 | 238.28 | — |
| 2026-06-29 | 238.17 | 238.98 | 234.19 | 237.65 | — |
| 2026-06-26 | 238.47 | 241.81 | 236.8 | 241.55 | — |
| 2026-06-25 | 240.01 | 243.5 | 238.1 | 241.09 | — |
| 2026-06-24 | 235.59 | 240 | 235.77 | 237.85 | — |
| 2026-06-23 | 231.01 | 234.93 | 228.29 | 232.83 | — |
| 2026-06-22 | 229.58 | 235.69 | 229.58 | 234.03 | — |
| 2026-06-18 | 230.57 | 235.4 | 228.95 | 229.02 | — |
| 2026-06-17 | 228.85 | 233.18 | 227.25 | 229.26 | — |
| 2026-06-16 | 230.52 | 232.4 | 229.2 | 229.55 | — |
| 2026-06-15 | 230.6 | 233.13 | 229.44 | 229.96 | — |
| 2026-06-12 | 227.16 | 229.37 | 223.69 | 228.23 | — |
| 2026-06-11 | 217.47 | 226.2 | 214.65 | 224.4 | — |
| 2026-06-10 | 227.87 | 227.46 | 214.27 | 216.64 | — |
| 2026-06-09 | 221.79 | 227.73 | 220.51 | 227.33 | — |
| 2026-06-05 | 224.29 | 226.82 | 221.16 | 222.82 | — |
| 2026-06-04 | 225.5 | 227.68 | 223.89 | 224.69 | — |
| 2026-06-03 | 223.22 | 226.22 | 223.61 | 224.39 | — |
| 2026-06-02 | 222.16 | 227.89 | 221.74 | 224.83 | — |
| 2026-06-01 | 215.88 | 223.27 | 214.7 | 221.67 | — |
| 2026-05-29 | 216.01 | 219.17 | 215.88 | 218.91 | — |
| 2026-05-28 | 215.63 | 219.46 | 214.55 | 218.14 | — |
| 2026-05-27 | 220.4 | 221.09 | 216.02 | 217.99 | — |
| 2026-05-22 | 214.35 | 216 | 212.08 | 215.91 | — |
| 2026-05-21 | 211.04 | 214.32 | 208.07 | 213.76 | — |
| 2026-05-20 | 206.82 | 213.23 | 205.11 | 213.21 | — |
| 2026-05-19 | 209.67 | 209.68 | 202.93 | 203.17 | — |
| 2026-05-18 | 212.39 | 214.3 | 210.69 | 210.69 | — |
| 2026-05-15 | 218.57 | 218.57 | 211.59 | 212.08 | — |
| 2026-05-14 | 219.69 | 222.11 | 217.33 | 220.1 | — |
| 2026-05-13 | 222.68 | 223.97 | 217.94 | 218.22 | — |
| 2026-05-12 | 221.71 | 222.43 | 215.18 | 219.95 | — |
| 2026-05-11 | 225.19 | 224.61 | 221.36 | 221.52 | — |
| 2026-05-08 | 225.08 | 227.13 | 223.23 | 224.59 | — |
| 2026-05-07 | 227.04 | 228.4 | 223.29 | 223.43 | — |
| 2026-05-06 | 226.71 | 231.27 | 226.59 | 226.82 | — |
| 2026-05-05 | 218.83 | 224.89 | 217.19 | 222.71 | — |
| 2026-05-04 | 220.5 | 221.8 | 217.88 | 218.06 | — |
| 2026-05-01 | 216.65 | 218.28 | 212.4 | 218.06 | — |
| 2026-04-30 | 214.37 | 217.7 | 211.72 | 213.45 | — |
| 2026-04-29 | 222.23 | 222.95 | 216.04 | 216.05 | — |
| 2026-04-28 | 214.14 | 224.57 | 210.46 | 222.59 | — |
| 2026-04-27 | 212.79 | 214.92 | 210.11 | 212.54 | — |
| 2026-04-24 | 212.1 | 216.48 | 209.41 | 212.87 | — |
| 2026-04-23 | 212.94 | 222.72 | 212.2 | 215.02 | — |
| 2026-04-22 | 211.25 | 211.96 | 201.87 | 205.24 | — |
| 2026-04-21 | 213.85 | 214.5 | 210.04 | 210.53 | — |
| 2026-04-20 | 213.33 | 215.3 | 211.77 | 213.41 | — |
| 2026-04-17 | 210 | 217.17 | 210 | 213.39 | — |
| 2026-04-16 | 206.57 | 207.93 | 205.19 | 207.62 | — |
| 2026-04-15 | 209.54 | 210.04 | 204.68 | 207.07 | — |