Packaging Corporation of America historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	561.12	561.12	561.12	561.12	539.64	0
2024-08-23	561.12	561.12	561.12	561.12	539.64	0
2024-08-22	561.12	561.12	561.12	561.12	539.64	0
2024-08-21	561.12	561.12	561.12	561.12	539.64	0
2024-08-20	561.12	561.12	561.12	561.12	539.64	0
2024-08-19	561.12	561.12	561.12	561.12	539.64	0
2024-08-16	561.12	561.12	561.12	561.12	539.64	0
2024-08-15	561.12	561.12	561.12	561.12	539.64	0
2024-08-14	561.12	561.12	561.12	561.12	539.64	0
2024-08-13	561.12	561.12	561.12	561.12	539.64	0
2024-08-12	561.12	561.12	561.12	561.12	539.64	0
2024-08-09	561.12	561.12	561.12	561.12	539.64	0
2024-08-08	561.12	561.12	561.12	561.12	539.64	0
2024-08-07	561.12	561.12	561.12	561.12	539.64	0
2024-08-06	561.12	561.12	561.12	561.12	539.64	0
2024-08-05	561.12	561.12	561.12	561.12	539.64	0
2024-08-02	561.12	561.12	561.12	561.12	539.64	0
2024-08-01	561.12	561.12	561.12	561.12	539.64	1
2024-07-31	561.12	561.12	561.12	561.12	539.64	0
2024-07-30	568.88	568.88	561.12	561.12	539.64	60
2024-07-29	368.98	368.98	368.98	368.98	354.86	0
2024-07-26	368.98	368.98	368.98	368.98	354.86	0
2024-07-25	368.98	368.98	368.98	368.98	354.86	0
2024-07-24	368.98	368.98	368.98	368.98	354.86	0
2024-07-23	368.98	368.98	368.98	368.98	354.86	0
2024-07-22	368.98	368.98	368.98	368.98	354.86	0
2024-07-19	368.98	368.98	368.98	368.98	354.86	0
2024-07-18	368.98	368.98	368.98	368.98	354.86	0
2024-07-17	368.98	368.98	368.98	368.98	354.86	0
2024-07-16	368.98	368.98	368.98	368.98	354.86	0
2024-07-15	368.98	368.98	368.98	368.98	354.86	0
2024-07-12	368.98	368.98	368.98	368.98	354.86	0
2024-07-11	368.98	368.98	368.98	368.98	354.86	0
2024-07-10	368.98	368.98	368.98	368.98	354.86	0
2024-07-09	368.98	368.98	368.98	368.98	354.86	0
2024-07-08	368.98	368.98	368.98	368.98	354.86	0
2024-07-05	368.98	368.98	368.98	368.98	354.86	0
2024-07-04	368.98	368.98	368.98	368.98	354.86	0
2024-07-03	368.98	368.98	368.98	368.98	354.86	0
2024-07-02	368.98	368.98	368.98	368.98	354.86	0
2024-07-01	368.98	368.98	368.98	368.98	354.86	0
2024-06-28	368.98	368.98	368.98	368.98	354.86	0
2024-06-27	368.98	368.98	368.98	368.98	354.86	0
2024-06-26	368.98	368.98	368.98	368.98	354.86	0
2024-06-25	368.98	368.98	368.98	368.98	354.86	0
2024-06-24	368.98	368.98	368.98	368.98	354.86	0
2024-06-21	368.98	368.98	368.98	368.98	354.86	0
2024-06-20	368.98	368.98	368.98	368.98	354.86	0
2024-06-19	368.98	368.98	368.98	368.98	354.86	0
2024-06-18	368.98	368.98	368.98	368.98	354.86	0
2024-06-17	368.98	368.98	368.98	368.98	354.86	0
2024-06-14	368.98	368.98	368.98	368.98	354.86	0
2024-06-13	368.98	368.98	368.98	368.98	354.86	0
2024-06-12	368.98	368.98	368.98	368.98	352.58	0
2024-06-11	368.98	368.98	368.98	368.98	352.58	0
2024-06-10	368.98	368.98	368.98	368.98	352.58	0
2024-06-07	368.98	368.98	368.98	368.98	352.58	0
2024-06-06	368.98	368.98	368.98	368.98	352.58	0
2024-06-05	368.98	368.98	368.98	368.98	352.58	0
2024-06-04	368.98	368.98	368.98	368.98	352.58	0

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	2.6918 USD
2026-06-12	2.6759 USD
2026-03-12	2.1875 USD
2025-12-12	2.3555 USD
2025-09-12	2.3777 USD
2025-06-12	2.4350 USD
2025-03-13	2.5724 USD
2024-12-19	2.6388 USD
2024-09-13	2.4825 USD
2024-06-13	2.3720 USD
2024-03-14	2.3000 USD
2023-12-15	2.1415 USD
2023-09-22	2.2138 USD
2023-06-14	3.0186 USD
2023-03-14	3.0885 USD
2022-12-16	3.1998 USD
2022-09-30	3.2932 USD
2022-06-14	3.3543 USD
2022-03-14	2.3371 USD
2021-12-17	2.7604 USD
2021-09-14	2.7594 USD
2021-06-14	2.5468 USD
2021-03-12	2.8161 USD
2020-12-18	2.6465 USD
2020-09-14	2.2204 USD
2020-06-12	2.1163 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.