Packaging Corporation of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	317.00	317.00	317.00	317.00	297.44	1
2023-06-14	316.00	316.00	316.00	316.00	296.50	0
2023-06-13	316.00	316.00	316.00	316.00	293.67	0
2023-06-12	316.00	316.00	316.00	316.00	293.67	0
2023-06-09	316.00	316.00	316.00	316.00	293.67	0
2023-06-07	316.00	316.00	316.00	316.00	293.67	0
2023-06-06	316.00	316.00	316.00	316.00	293.67	4
2023-06-05	334.25	334.25	334.25	334.25	310.63	0
2023-06-02	334.25	334.25	334.25	334.25	310.63	0
2023-06-01	334.25	334.25	334.25	334.25	310.63	0
2023-05-31	334.25	334.25	334.25	334.25	310.63	0
2023-05-30	334.25	334.25	334.25	334.25	310.63	0
2023-05-29	334.25	334.25	334.25	334.25	310.63	0
2023-05-26	334.25	334.25	334.25	334.25	310.63	0
2023-05-25	334.25	334.25	334.25	334.25	310.63	0
2023-05-24	334.25	334.25	334.25	334.25	310.63	0
2023-05-23	334.25	334.25	334.25	334.25	310.63	0
2023-05-22	334.25	334.25	334.25	334.25	310.63	0
2023-05-19	334.25	334.25	334.25	334.25	310.63	0
2023-05-18	334.25	334.25	334.25	334.25	310.63	0
2023-05-17	334.25	334.25	334.25	334.25	310.63	0
2023-05-16	334.25	334.25	334.25	334.25	310.63	0
2023-05-15	334.25	334.25	334.25	334.25	310.63	0
2023-05-12	334.25	334.25	334.25	334.25	310.63	0
2023-05-11	334.25	334.25	334.25	334.25	310.63	0
2023-05-10	334.25	334.25	334.25	334.25	310.63	0
2023-05-09	334.25	334.25	334.25	334.25	310.63	0
2023-05-08	334.25	334.25	334.25	334.25	310.63	0
2023-05-05	334.25	334.25	334.25	334.25	310.63	0
2023-05-04	334.25	334.25	334.25	334.25	310.63	0
2023-05-03	334.25	334.25	334.25	334.25	310.63	0
2023-05-02	334.25	334.25	334.25	334.25	310.63	0
2023-04-28	334.25	334.25	334.25	334.25	310.63	0
2023-04-27	334.25	334.25	334.25	334.25	310.63	0
2023-04-26	334.25	334.25	334.25	334.25	310.63	1
2023-04-25	339.00	339.00	339.00	339.00	315.05	0
2023-04-24	339.00	339.00	339.00	339.00	315.05	0
2023-04-20	339.00	339.00	339.00	339.00	315.05	0
2023-04-19	339.00	339.00	339.00	339.00	315.05	0
2023-04-18	339.00	339.00	339.00	339.00	315.05	0
2023-04-17	339.00	339.00	339.00	339.00	315.05	0
2023-04-14	339.00	339.00	339.00	339.00	315.05	0
2023-04-13	339.00	339.00	339.00	339.00	315.05	0
2023-04-12	339.00	339.00	339.00	339.00	315.05	0
2023-04-11	339.00	339.00	339.00	339.00	315.05	0
2023-04-10	339.00	339.00	339.00	339.00	315.05	0
2023-04-06	339.00	339.00	339.00	339.00	315.05	0
2023-04-05	339.00	339.00	339.00	339.00	315.05	0
2023-04-04	339.00	339.00	339.00	339.00	315.05	0
2023-04-03	339.00	339.00	339.00	339.00	315.05	0
2023-03-31	339.00	339.00	339.00	339.00	315.05	0
2023-03-30	339.00	339.00	339.00	339.00	315.05	0
2023-03-29	339.00	339.00	339.00	339.00	315.05	0
2023-03-28	339.00	339.00	339.00	339.00	315.05	0
2023-03-27	339.00	339.00	339.00	339.00	315.05	0
2023-03-24	339.00	339.00	339.00	339.00	315.05	0
2023-03-23	339.00	339.00	339.00	339.00	315.05	0
2023-03-22	339.00	339.00	339.00	339.00	315.05	0
2023-03-21	339.00	339.00	339.00	339.00	315.05	0
2023-03-20	339.00	339.00	339.00	339.00	315.05	0

← NewerPage 15 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.