Packaging Corporation of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	339.00	339.00	339.00	339.00	315.05	0
2023-03-16	339.00	339.00	339.00	339.00	315.05	0
2023-03-15	339.00	339.00	339.00	339.00	315.05	6
2023-03-14	338.85	338.85	338.85	338.85	314.91	0
2023-03-13	338.85	338.85	338.85	338.85	312.04	0
2023-03-10	338.85	338.85	338.85	338.85	312.04	0
2023-03-09	338.85	338.85	338.85	338.85	312.04	0
2023-03-08	338.85	338.85	338.85	338.85	312.04	0
2023-03-07	338.85	338.85	338.85	338.85	312.04	0
2023-03-06	338.85	338.85	338.85	338.85	312.04	0
2023-03-03	338.85	338.85	338.85	338.85	312.04	0
2023-03-02	338.85	338.85	338.85	338.85	312.04	0
2023-03-01	338.85	338.85	338.85	338.85	312.04	0
2023-02-28	338.85	338.85	338.85	338.85	312.04	0
2023-02-27	338.85	338.85	338.85	338.85	312.04	0
2023-02-24	338.85	338.85	338.85	338.85	312.04	0
2023-02-23	338.85	338.85	338.85	338.85	312.04	0
2023-02-22	338.85	338.85	338.85	338.85	312.04	0
2023-02-17	338.85	338.85	338.85	338.85	312.04	0
2023-02-16	338.85	338.85	338.85	338.85	312.04	0
2023-02-15	338.85	338.85	338.85	338.85	312.04	0
2023-02-14	338.85	338.85	338.85	338.85	312.04	0
2023-02-13	338.85	338.85	338.85	338.85	312.04	0
2023-02-10	338.85	338.85	338.85	338.85	312.04	0
2023-02-09	338.85	338.85	338.85	338.85	312.04	0
2023-02-08	338.85	338.85	338.85	338.85	312.04	0
2023-02-07	338.85	338.85	338.85	338.85	312.04	0
2023-02-06	338.85	338.85	338.85	338.85	312.04	0
2023-02-03	338.85	338.85	338.85	338.85	312.04	0
2023-02-02	338.85	338.85	338.85	338.85	312.04	0
2023-02-01	338.85	338.85	338.85	338.85	312.04	0
2023-01-31	338.85	338.85	338.85	338.85	312.04	0
2023-01-30	338.85	338.85	338.85	338.85	312.04	0
2023-01-27	338.85	338.85	338.85	338.85	312.04	0
2023-01-26	338.85	338.85	338.85	338.85	312.04	0
2023-01-25	338.85	338.85	338.85	338.85	312.04	0
2023-01-24	338.85	338.85	338.85	338.85	312.04	4
2023-01-23	311.00	311.00	311.00	311.00	286.39	0
2023-01-20	311.00	311.00	311.00	311.00	286.39	0
2023-01-19	311.00	311.00	311.00	311.00	286.39	0
2023-01-18	311.00	311.00	311.00	311.00	286.39	0
2023-01-17	311.00	311.00	311.00	311.00	286.39	0
2023-01-16	311.00	311.00	311.00	311.00	286.39	0
2023-01-13	311.00	311.00	311.00	311.00	286.39	0
2023-01-12	311.00	311.00	311.00	311.00	286.39	0
2023-01-11	311.00	311.00	311.00	311.00	286.39	0
2023-01-10	311.00	311.00	311.00	311.00	286.39	0
2023-01-09	311.00	311.00	311.00	311.00	286.39	0
2023-01-06	311.00	311.00	311.00	311.00	286.39	0
2023-01-05	311.00	311.00	311.00	311.00	286.39	0
2023-01-04	311.00	311.00	311.00	311.00	286.39	0
2023-01-03	311.00	311.00	311.00	311.00	286.39	0
2023-01-02	311.00	311.00	311.00	311.00	286.39	0
2022-12-29	311.00	311.00	311.00	311.00	286.39	0
2022-12-28	311.00	311.00	311.00	311.00	286.39	0
2022-12-27	311.00	311.00	311.00	311.00	286.39	0
2022-12-26	311.00	311.00	311.00	311.00	286.39	0
2022-12-23	311.00	311.00	311.00	311.00	286.39	0
2022-12-22	311.00	311.00	311.00	311.00	286.39	0
2022-12-21	311.00	311.00	311.00	311.00	286.39	0

← NewerPage 16 of 21 · 1,256 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.