Packaging Corporation of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	349.00	349.00	349.00	349.00	315.07	0
2022-09-21	349.00	349.00	349.00	349.00	315.07	0
2022-09-20	349.00	349.00	349.00	349.00	315.07	0
2022-09-19	349.00	349.00	349.00	349.00	315.07	0
2022-09-16	349.00	349.00	349.00	349.00	315.07	0
2022-09-15	349.00	349.00	349.00	349.00	315.07	5
2022-09-14	350.70	350.70	350.70	350.70	316.61	0
2022-09-13	350.70	350.70	350.70	350.70	316.61	0
2022-09-12	350.70	350.70	350.70	350.70	316.61	0
2022-09-09	350.70	350.70	350.70	350.70	316.61	0
2022-09-08	350.70	350.70	350.70	350.70	316.61	0
2022-09-06	350.70	350.70	350.70	350.70	316.61	0
2022-09-05	350.70	350.70	350.70	350.70	316.61	0
2022-09-02	350.70	350.70	350.70	350.70	316.61	1
2022-09-01	353.86	356.15	353.86	356.15	321.53	6
2022-08-31	365.73	365.73	365.73	365.73	330.18	0
2022-08-30	365.73	365.73	365.73	365.73	330.18	0
2022-08-29	365.73	365.73	365.73	365.73	330.18	0
2022-08-26	365.73	365.73	365.73	365.73	330.18	0
2022-08-25	365.73	365.73	365.73	365.73	330.18	0
2022-08-24	365.73	365.73	365.73	365.73	330.18	0
2022-08-23	365.73	365.73	365.73	365.73	330.18	0
2022-08-22	365.73	365.73	365.73	365.73	330.18	0
2022-08-19	365.73	365.73	365.73	365.73	330.18	0
2022-08-18	365.73	365.73	365.73	365.73	330.18	0
2022-08-17	365.73	365.73	365.73	365.73	330.18	0
2022-08-16	365.73	365.73	365.73	365.73	330.18	0
2022-08-15	365.73	365.73	365.73	365.73	330.18	0
2022-08-12	365.73	365.73	365.73	365.73	330.18	0
2022-08-11	365.73	365.73	365.73	365.73	330.18	0
2022-08-10	365.73	365.73	365.73	365.73	330.18	0
2022-08-09	365.73	365.73	365.73	365.73	330.18	0
2022-08-08	365.73	365.73	365.73	365.73	330.18	0
2022-08-05	365.73	365.73	365.73	365.73	330.18	0
2022-08-04	365.73	365.73	365.73	365.73	330.18	0
2022-08-03	365.73	365.73	365.73	365.73	330.18	0
2022-08-02	365.73	365.73	365.73	365.73	330.18	0
2022-08-01	365.73	365.73	365.73	365.73	330.18	0
2022-07-29	365.73	365.73	365.73	365.73	330.18	0
2022-07-28	365.73	365.73	365.73	365.73	330.18	0
2022-07-27	365.73	365.73	365.73	365.73	330.18	0
2022-07-26	365.73	365.73	365.73	365.73	330.18	0
2022-07-25	365.73	365.73	365.73	365.73	330.18	0
2022-07-22	365.73	365.73	365.73	365.73	330.18	0
2022-07-21	365.73	365.73	365.73	365.73	330.18	0
2022-07-20	365.73	365.73	365.73	365.73	330.18	0
2022-07-19	365.73	365.73	365.73	365.73	330.18	0
2022-07-18	365.73	365.73	365.73	365.73	330.18	0
2022-07-15	365.73	365.73	365.73	365.73	330.18	0
2022-07-14	365.73	365.73	365.73	365.73	330.18	0
2022-07-13	365.73	365.73	365.73	365.73	330.18	0
2022-07-12	365.73	365.73	365.73	365.73	330.18	0
2022-07-11	365.73	365.73	365.73	365.73	330.18	0
2022-07-08	365.73	365.73	365.73	365.73	330.18	0
2022-07-07	365.73	365.73	365.73	365.73	330.18	0
2022-07-06	365.73	365.73	365.73	365.73	330.18	0
2022-07-05	365.73	365.73	365.73	365.73	330.18	0
2022-07-04	365.73	365.73	365.73	365.73	330.18	0
2022-07-01	365.73	365.73	365.73	365.73	330.18	0
2022-06-30	365.73	365.73	365.73	365.73	330.18	0

← NewerPage 18 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.