Packaging Corporation of America historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-31 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-29 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-28 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-27 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-24 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-23 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-22 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-21 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-20 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-17 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-16 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-15 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-14 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-13 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-10 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-09 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-08 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-07 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-06 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-03 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-05-02 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-30 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-29 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-26 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-25 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-24 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-23 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-22 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-19 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-18 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-17 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-16 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-15 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-12 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-11 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-10 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-09 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-08 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-05 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-04 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-03 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-02 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-04-01 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-03-28 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-03-27 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-03-26 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-03-25 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-03-22 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-03-21 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-03-20 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-03-19 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-03-18 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-03-15 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-03-14 | 368.98 | 368.98 | 368.98 | 368.98 | 352.58 | 0 |
| 2024-03-13 | 368.98 | 368.98 | 368.98 | 368.98 | 350.38 | 0 |
| 2024-03-12 | 368.98 | 368.98 | 368.98 | 368.98 | 350.38 | 0 |
| 2024-03-11 | 368.98 | 368.98 | 368.98 | 368.98 | 350.38 | 0 |
| 2024-03-08 | 368.98 | 368.98 | 368.98 | 368.98 | 350.38 | 0 |
| 2024-03-07 | 368.98 | 368.98 | 368.98 | 368.98 | 350.38 | 0 |
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.