Packaging Corporation of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	311.00	311.00	311.00	311.00	286.39	0
2022-12-19	311.00	311.00	311.00	311.00	286.39	0
2022-12-16	311.00	311.00	311.00	311.00	286.39	0
2022-12-15	311.00	311.00	311.00	311.00	283.44	0
2022-12-14	311.00	311.00	311.00	311.00	283.44	0
2022-12-13	311.00	311.00	311.00	311.00	283.44	0
2022-12-12	311.00	311.00	311.00	311.00	283.44	0
2022-12-09	311.00	311.00	311.00	311.00	283.44	0
2022-12-08	311.00	311.00	311.00	311.00	283.44	0
2022-12-07	311.00	311.00	311.00	311.00	283.44	0
2022-12-06	311.00	311.00	311.00	311.00	283.44	0
2022-12-05	311.00	311.00	311.00	311.00	283.44	0
2022-12-02	311.00	311.00	311.00	311.00	283.44	0
2022-12-01	311.00	311.00	311.00	311.00	283.44	0
2022-11-30	311.00	311.00	311.00	311.00	283.44	0
2022-11-29	311.00	311.00	311.00	311.00	283.44	0
2022-11-28	311.00	311.00	311.00	311.00	283.44	0
2022-11-25	311.00	311.00	311.00	311.00	283.44	0
2022-11-24	311.00	311.00	311.00	311.00	283.44	0
2022-11-23	311.00	311.00	311.00	311.00	283.44	0
2022-11-22	311.00	311.00	311.00	311.00	283.44	0
2022-11-21	311.00	311.00	311.00	311.00	283.44	0
2022-11-18	311.00	311.00	311.00	311.00	283.44	0
2022-11-17	311.00	311.00	311.00	311.00	283.44	0
2022-11-16	311.00	311.00	311.00	311.00	283.44	0
2022-11-14	311.00	311.00	311.00	311.00	283.44	0
2022-11-11	311.00	311.00	311.00	311.00	283.44	0
2022-11-10	311.00	311.00	311.00	311.00	283.44	0
2022-11-09	311.00	311.00	311.00	311.00	283.44	1
2022-11-08	298.26	298.26	298.26	298.26	271.83	0
2022-11-07	298.26	298.26	298.26	298.26	271.83	0
2022-11-04	298.26	298.26	298.26	298.26	271.83	0
2022-11-03	298.26	298.26	298.26	298.26	271.83	0
2022-11-01	298.26	298.26	298.26	298.26	271.83	0
2022-10-31	298.26	298.26	298.26	298.26	271.83	0
2022-10-28	298.26	298.26	298.26	298.26	271.83	0
2022-10-27	298.26	298.26	298.26	298.26	271.83	0
2022-10-26	298.26	298.26	298.26	298.26	271.83	0
2022-10-25	298.26	298.26	298.26	298.26	271.83	0
2022-10-24	298.26	298.26	298.26	298.26	271.83	0
2022-10-21	298.26	298.26	298.26	298.26	271.83	1
2022-10-20	309.30	309.30	309.30	309.30	281.89	0
2022-10-19	309.30	309.30	309.30	309.30	281.89	0
2022-10-18	309.30	309.30	309.30	309.30	281.89	1
2022-10-17	302.20	302.20	302.20	302.20	275.42	0
2022-10-14	302.20	302.20	302.20	302.20	275.42	0
2022-10-13	302.20	302.20	302.20	302.20	275.42	0
2022-10-11	302.20	302.20	302.20	302.20	275.42	1
2022-10-10	298.20	298.20	298.20	298.20	271.78	0
2022-10-07	299.00	299.00	298.20	298.20	271.78	3
2022-10-06	349.00	349.00	349.00	349.00	318.08	0
2022-10-05	349.00	349.00	349.00	349.00	318.08	0
2022-10-04	349.00	349.00	349.00	349.00	318.08	0
2022-10-03	349.00	349.00	349.00	349.00	318.08	0
2022-09-30	349.00	349.00	349.00	349.00	318.08	0
2022-09-29	349.00	349.00	349.00	349.00	315.07	0
2022-09-28	349.00	349.00	349.00	349.00	315.07	0
2022-09-27	349.00	349.00	349.00	349.00	315.07	0
2022-09-26	349.00	349.00	349.00	349.00	315.07	0
2022-09-23	349.00	349.00	349.00	349.00	315.07	0

← NewerPage 17 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.