Packaging Corporation of America historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 368.98 | 368.98 | 368.98 | 368.98 | 348.34 | 0 |
| 2023-12-05 | 368.98 | 368.98 | 368.98 | 368.98 | 348.34 | 0 |
| 2023-12-04 | 368.98 | 368.98 | 368.98 | 368.98 | 348.34 | 0 |
| 2023-12-01 | 368.98 | 368.98 | 368.98 | 368.98 | 348.34 | 0 |
| 2023-11-30 | 368.98 | 368.98 | 368.98 | 368.98 | 348.34 | 0 |
| 2023-11-29 | 368.98 | 368.98 | 368.98 | 368.98 | 348.34 | 0 |
| 2023-11-28 | 368.98 | 368.98 | 368.98 | 368.98 | 348.34 | 0 |
| 2023-11-27 | 368.98 | 368.98 | 368.98 | 368.98 | 348.34 | 0 |
| 2023-11-24 | 368.98 | 368.98 | 368.98 | 368.98 | 348.34 | 0 |
| 2023-11-23 | 368.98 | 368.98 | 368.98 | 368.98 | 348.34 | 0 |
| 2023-11-22 | 368.98 | 368.98 | 368.98 | 368.98 | 348.34 | 0 |
| 2023-11-21 | 368.98 | 368.98 | 368.98 | 368.98 | 348.34 | 0 |
| 2023-11-20 | 368.98 | 368.98 | 368.98 | 368.98 | 348.34 | 2 |
| 2023-11-17 | 371.00 | 371.00 | 371.00 | 371.00 | 350.25 | 0 |
| 2023-11-16 | 371.00 | 371.00 | 371.00 | 371.00 | 350.25 | 0 |
| 2023-11-14 | 371.00 | 371.00 | 371.00 | 371.00 | 350.25 | 0 |
| 2023-11-13 | 371.00 | 371.00 | 371.00 | 371.00 | 350.25 | 0 |
| 2023-11-10 | 371.00 | 371.00 | 371.00 | 371.00 | 350.25 | 0 |
| 2023-11-09 | 371.00 | 371.00 | 371.00 | 371.00 | 350.25 | 0 |
| 2023-11-08 | 371.00 | 371.00 | 371.00 | 371.00 | 350.25 | 0 |
| 2023-11-07 | 371.00 | 371.00 | 371.00 | 371.00 | 350.25 | 0 |
| 2023-11-06 | 371.00 | 371.00 | 371.00 | 371.00 | 350.25 | 0 |
| 2023-11-03 | 371.00 | 371.00 | 371.00 | 371.00 | 350.25 | 0 |
| 2023-11-01 | 371.00 | 371.00 | 371.00 | 371.00 | 350.25 | 0 |
| 2023-10-31 | 371.00 | 371.00 | 371.00 | 371.00 | 350.25 | 0 |
| 2023-10-30 | 371.00 | 371.00 | 371.00 | 371.00 | 350.25 | 0 |
| 2023-10-27 | 371.00 | 371.00 | 371.00 | 371.00 | 350.25 | 0 |
| 2023-10-26 | 371.00 | 371.00 | 371.00 | 371.00 | 350.25 | 0 |
| 2023-10-25 | 371.00 | 371.00 | 371.00 | 371.00 | 350.25 | 0 |
| 2023-10-24 | 371.00 | 371.00 | 371.00 | 371.00 | 350.25 | 13 |
| 2023-10-23 | 363.00 | 363.00 | 363.00 | 363.00 | 342.70 | 1 |
| 2023-10-20 | 380.25 | 380.25 | 380.25 | 380.25 | 358.98 | 0 |
| 2023-10-19 | 380.25 | 380.25 | 380.25 | 380.25 | 358.98 | 7 |
| 2023-10-18 | 390.39 | 390.39 | 390.39 | 390.39 | 368.56 | 0 |
| 2023-10-17 | 390.39 | 390.39 | 390.39 | 390.39 | 368.56 | 0 |
| 2023-10-16 | 390.39 | 390.39 | 390.39 | 390.39 | 368.56 | 1 |
| 2023-10-13 | 390.39 | 390.39 | 390.39 | 390.39 | 368.56 | 0 |
| 2023-10-11 | 390.39 | 390.39 | 390.39 | 390.39 | 368.56 | 7 |
| 2023-10-10 | 392.73 | 392.73 | 392.73 | 392.73 | 370.77 | 0 |
| 2023-10-09 | 392.73 | 392.73 | 392.73 | 392.73 | 370.77 | 0 |
| 2023-10-06 | 392.73 | 392.73 | 392.73 | 392.73 | 370.77 | 0 |
| 2023-10-05 | 392.73 | 392.73 | 392.73 | 392.73 | 370.77 | 0 |
| 2023-10-04 | 410.31 | 410.31 | 392.73 | 392.73 | 370.77 | 15 |
| 2023-10-03 | 362.00 | 362.00 | 362.00 | 362.00 | 341.76 | 0 |
| 2023-10-02 | 362.00 | 362.00 | 362.00 | 362.00 | 341.76 | 0 |
| 2023-09-29 | 362.00 | 362.00 | 362.00 | 362.00 | 341.76 | 0 |
| 2023-09-28 | 362.00 | 362.00 | 362.00 | 362.00 | 341.76 | 0 |
| 2023-09-27 | 362.00 | 362.00 | 362.00 | 362.00 | 341.76 | 0 |
| 2023-09-26 | 362.00 | 362.00 | 362.00 | 362.00 | 341.76 | 0 |
| 2023-09-25 | 362.00 | 362.00 | 362.00 | 362.00 | 341.76 | 0 |
| 2023-09-22 | 362.00 | 362.00 | 362.00 | 362.00 | 341.76 | 0 |
| 2023-09-21 | 362.00 | 362.00 | 362.00 | 362.00 | 339.67 | 0 |
| 2023-09-20 | 362.00 | 362.00 | 362.00 | 362.00 | 339.67 | 0 |
| 2023-09-19 | 362.00 | 362.00 | 362.00 | 362.00 | 339.67 | 0 |
| 2023-09-18 | 362.00 | 362.00 | 362.00 | 362.00 | 339.67 | 0 |
| 2023-09-15 | 362.00 | 362.00 | 362.00 | 362.00 | 339.67 | 0 |
| 2023-09-14 | 362.00 | 362.00 | 362.00 | 362.00 | 339.67 | 0 |
| 2023-09-13 | 362.00 | 362.00 | 362.00 | 362.00 | 339.67 | 0 |
| 2023-09-12 | 362.00 | 362.00 | 362.00 | 362.00 | 339.67 | 0 |
| 2023-09-11 | 362.00 | 362.00 | 362.00 | 362.00 | 339.67 | 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.