PKG (Packaging Corporation of America) historical data
STOCKListed1-minute bars
| Symbol | PKG |
|---|---|
| Name | Packaging Corporation of America |
| Exchange | NYSE |
| Sector | Consumer Cyclical |
| Industry | Packaging & Containers |
| IPO date | 2000-01-28 |
| History | 2000-01-31 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
PKG last closed at $230.51 on 2026-10-09, +11.8% over the past year and +92.0% over five years. Its deepest fall from a prior high in this history was -66.9%, reached on 2009-03-09.
| Last close | $230.51 (2026-10-09) |
|---|---|
| 1-year change | +11.8% |
| 5-year change | +92.0% |
| Annualized since 2000-01-31 | +14.8% |
| 52-week range | $186.94 – $255.77 |
| Deepest drawdown | -66.9% (2009-03-09) |
| Avg. daily dollar volume (3 months) | $145.9m |
| Daily bars in history | 6,713 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 898 |
|---|---|
| Shares held | 87,411,177 ($20.8bn reported value) |
| Quarter flows | 103 new, 349 added, 296 trimmed, 87 exited; +635,902 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("PKG") on the look-back bundles. Top holders of PKG · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("PKG").history(start="2000-01-31", interval="1d")
df.tail()