Packaging Corporation of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	362.00	362.00	362.00	362.00	339.67	0
2023-09-06	362.00	362.00	362.00	362.00	339.67	0
2023-09-05	362.00	362.00	362.00	362.00	339.67	1
2023-09-04	362.00	362.00	362.00	362.00	339.67	0
2023-09-01	362.00	362.00	362.00	362.00	339.67	0
2023-08-31	362.00	362.00	362.00	362.00	339.67	0
2023-08-30	362.00	362.00	362.00	362.00	339.67	0
2023-08-29	362.00	362.00	362.00	362.00	339.67	0
2023-08-28	362.00	362.00	362.00	362.00	339.67	0
2023-08-25	362.00	362.00	362.00	362.00	339.67	0
2023-08-24	362.00	362.00	362.00	362.00	339.67	0
2023-08-23	362.00	362.00	362.00	362.00	339.67	0
2023-08-22	362.00	362.00	362.00	362.00	339.67	0
2023-08-21	362.00	362.00	362.00	362.00	339.67	1
2023-08-18	362.00	362.00	362.00	362.00	339.67	0
2023-08-17	362.00	362.00	362.00	362.00	339.67	0
2023-08-16	362.00	362.00	362.00	362.00	339.67	0
2023-08-15	362.00	362.00	362.00	362.00	339.67	0
2023-08-14	362.00	362.00	362.00	362.00	339.67	0
2023-08-11	362.00	362.00	362.00	362.00	339.67	0
2023-08-10	362.00	362.00	362.00	362.00	339.67	0
2023-08-09	362.00	362.00	362.00	362.00	339.67	0
2023-08-08	362.00	362.00	362.00	362.00	339.67	0
2023-08-07	362.00	362.00	362.00	362.00	339.67	0
2023-08-04	362.00	362.00	362.00	362.00	339.67	0
2023-08-03	362.00	362.00	362.00	362.00	339.67	0
2023-08-02	362.00	362.00	362.00	362.00	339.67	0
2023-08-01	362.00	362.00	362.00	362.00	339.67	0
2023-07-31	362.00	362.00	362.00	362.00	339.67	10
2023-07-28	326.70	326.70	326.70	326.70	306.54	0
2023-07-27	326.70	326.70	326.70	326.70	306.54	0
2023-07-26	326.70	326.70	326.70	326.70	306.54	0
2023-07-25	326.70	326.70	326.70	326.70	306.54	0
2023-07-24	326.70	326.70	326.70	326.70	306.54	7
2023-07-21	321.18	321.18	321.18	321.18	301.36	0
2023-07-20	321.18	321.18	321.18	321.18	301.36	0
2023-07-19	321.18	321.18	321.18	321.18	301.36	0
2023-07-18	321.18	321.18	321.18	321.18	301.36	0
2023-07-17	321.18	321.18	321.18	321.18	301.36	0
2023-07-14	321.18	321.18	321.18	321.18	301.36	0
2023-07-13	321.18	321.18	321.18	321.18	301.36	0
2023-07-12	322.56	322.56	321.18	321.18	301.36	3
2023-07-11	317.00	317.00	317.00	317.00	297.44	0
2023-07-10	317.00	317.00	317.00	317.00	297.44	0
2023-07-07	317.00	317.00	317.00	317.00	297.44	0
2023-07-06	317.00	317.00	317.00	317.00	297.44	0
2023-07-05	317.00	317.00	317.00	317.00	297.44	0
2023-07-04	317.00	317.00	317.00	317.00	297.44	0
2023-07-03	317.00	317.00	317.00	317.00	297.44	0
2023-06-30	317.00	317.00	317.00	317.00	297.44	0
2023-06-29	317.00	317.00	317.00	317.00	297.44	0
2023-06-28	317.00	317.00	317.00	317.00	297.44	0
2023-06-27	317.00	317.00	317.00	317.00	297.44	0
2023-06-26	317.00	317.00	317.00	317.00	297.44	0
2023-06-23	317.00	317.00	317.00	317.00	297.44	0
2023-06-22	317.00	317.00	317.00	317.00	297.44	0
2023-06-21	317.00	317.00	317.00	317.00	297.44	0
2023-06-20	317.00	317.00	317.00	317.00	297.44	0
2023-06-19	317.00	317.00	317.00	317.00	297.44	0
2023-06-16	317.00	317.00	317.00	317.00	297.44	0

← NewerPage 14 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.