Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← P1KG34.SA stock page

Packaging Corporation of America historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-06368.98368.98368.98368.98350.380
2024-03-05368.98368.98368.98368.98350.380
2024-03-04368.98368.98368.98368.98350.380
2024-03-01368.98368.98368.98368.98350.380
2024-02-29368.98368.98368.98368.98350.380
2024-02-28368.98368.98368.98368.98350.380
2024-02-27368.98368.98368.98368.98350.380
2024-02-26368.98368.98368.98368.98350.380
2024-02-23368.98368.98368.98368.98350.380
2024-02-22368.98368.98368.98368.98350.380
2024-02-21368.98368.98368.98368.98350.380
2024-02-20368.98368.98368.98368.98350.380
2024-02-19368.98368.98368.98368.98350.380
2024-02-16368.98368.98368.98368.98350.380
2024-02-15368.98368.98368.98368.98350.380
2024-02-14368.98368.98368.98368.98350.380
2024-02-09368.98368.98368.98368.98350.380
2024-02-08368.98368.98368.98368.98350.380
2024-02-07368.98368.98368.98368.98350.380
2024-02-06368.98368.98368.98368.98350.380
2024-02-05368.98368.98368.98368.98350.380
2024-02-02368.98368.98368.98368.98350.380
2024-02-01368.98368.98368.98368.98350.380
2024-01-31368.98368.98368.98368.98350.380
2024-01-30368.98368.98368.98368.98350.380
2024-01-29368.98368.98368.98368.98350.380
2024-01-26368.98368.98368.98368.98350.380
2024-01-25368.98368.98368.98368.98350.380
2024-01-24368.98368.98368.98368.98350.380
2024-01-23368.98368.98368.98368.98350.380
2024-01-22368.98368.98368.98368.98350.380
2024-01-19368.98368.98368.98368.98350.380
2024-01-18368.98368.98368.98368.98350.380
2024-01-17368.98368.98368.98368.98350.380
2024-01-16368.98368.98368.98368.98350.380
2024-01-15368.98368.98368.98368.98350.380
2024-01-12368.98368.98368.98368.98350.380
2024-01-11368.98368.98368.98368.98350.380
2024-01-10368.98368.98368.98368.98350.380
2024-01-09368.98368.98368.98368.98350.380
2024-01-08368.98368.98368.98368.98350.380
2024-01-05368.98368.98368.98368.98350.380
2024-01-04368.98368.98368.98368.98350.380
2024-01-03368.98368.98368.98368.98350.380
2024-01-02368.98368.98368.98368.98350.380
2023-12-28368.98368.98368.98368.98350.380
2023-12-27368.98368.98368.98368.98350.380
2023-12-26368.98368.98368.98368.98350.380
2023-12-22368.98368.98368.98368.98350.380
2023-12-21368.98368.98368.98368.98350.380
2023-12-20368.98368.98368.98368.98350.380
2023-12-19368.98368.98368.98368.98350.380
2023-12-18368.98368.98368.98368.98350.380
2023-12-15368.98368.98368.98368.98350.380
2023-12-14368.98368.98368.98368.98348.340
2023-12-13368.98368.98368.98368.98348.340
2023-12-12368.98368.98368.98368.98348.340
2023-12-11368.98368.98368.98368.98348.340
2023-12-08368.98368.98368.98368.98348.340
2023-12-07368.98368.98368.98368.98348.340
← NewerPage 12 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-142.6918 USD
2026-06-122.6759 USD
2026-03-122.1875 USD
2025-12-122.3555 USD
2025-09-122.3777 USD
2025-06-122.4350 USD
2025-03-132.5724 USD
2024-12-192.6388 USD
2024-09-132.4825 USD
2024-06-132.3720 USD
2024-03-142.3000 USD
2023-12-152.1415 USD
2023-09-222.2138 USD
2023-06-143.0186 USD
2023-03-143.0885 USD
2022-12-163.1998 USD
2022-09-303.2932 USD
2022-06-143.3543 USD
2022-03-142.3371 USD
2021-12-172.7604 USD
2021-09-142.7594 USD
2021-06-142.5468 USD
2021-03-122.8161 USD
2020-12-182.6465 USD
2020-09-142.2204 USD
2020-06-122.1163 USD

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