Packaging Corporation of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	365.73	365.73	365.73	365.73	330.18	0
2022-06-28	365.73	365.73	365.73	365.73	330.18	0
2022-06-27	365.73	365.73	365.73	365.73	330.18	0
2022-06-24	365.73	365.73	365.73	365.73	330.18	0
2022-06-23	365.73	365.73	365.73	365.73	330.18	0
2022-06-22	365.73	365.73	365.73	365.73	330.18	0
2022-06-21	365.73	365.73	365.73	365.73	330.18	0
2022-06-20	365.73	365.73	365.73	365.73	330.18	0
2022-06-17	365.73	365.73	365.73	365.73	330.18	0
2022-06-15	365.73	365.73	365.73	365.73	330.18	0
2022-06-14	365.73	365.73	365.73	365.73	330.18	0
2022-06-13	365.73	365.73	365.73	365.73	327.15	0
2022-06-10	365.73	365.73	365.73	365.73	327.15	0
2022-06-09	365.73	365.73	365.73	365.73	327.15	0
2022-06-08	365.73	365.73	365.73	365.73	327.15	0
2022-06-07	365.73	365.73	365.73	365.73	327.15	0
2022-06-06	365.73	365.73	365.73	365.73	327.15	0
2022-06-03	365.73	365.73	365.73	365.73	327.15	0
2022-06-02	365.73	365.73	365.73	365.73	327.15	0
2022-06-01	365.73	365.73	365.73	365.73	327.15	0
2022-05-31	365.73	365.73	365.73	365.73	327.15	0
2022-05-30	365.73	365.73	365.73	365.73	327.15	0
2022-05-27	365.73	365.73	365.73	365.73	327.15	0
2022-05-26	365.73	365.73	365.73	365.73	327.15	0
2022-05-25	365.73	365.73	365.73	365.73	327.15	0
2022-05-24	365.73	365.73	365.73	365.73	327.15	0
2022-05-23	365.73	365.73	365.73	365.73	327.15	0
2022-05-20	365.73	365.73	365.73	365.73	327.15	0
2022-05-19	365.73	365.73	365.73	365.73	327.15	0
2022-05-18	365.73	365.73	365.73	365.73	327.15	0
2022-05-17	365.73	365.73	365.73	365.73	327.15	0
2022-05-16	365.73	365.73	365.73	365.73	327.15	0
2022-05-13	365.73	365.73	365.73	365.73	327.15	0
2022-05-12	365.73	365.73	365.73	365.73	327.15	0
2022-05-11	365.73	365.73	365.73	365.73	327.15	0
2022-05-10	365.73	365.73	365.73	365.73	327.15	0
2022-05-09	365.73	365.73	365.73	365.73	327.15	0
2022-05-06	365.73	365.73	365.73	365.73	327.15	0
2022-05-05	365.73	365.73	365.73	365.73	327.15	0
2022-05-04	365.73	365.73	365.73	365.73	327.15	0
2022-05-03	365.73	365.73	365.73	365.73	327.15	0
2022-05-02	365.73	365.73	365.73	365.73	327.15	0
2022-04-29	365.73	365.73	365.73	365.73	327.15	0
2022-04-28	365.73	365.73	365.73	365.73	327.15	0
2022-04-27	365.73	365.73	365.73	365.73	327.15	0
2022-04-26	365.73	365.73	365.73	365.73	327.15	0
2022-04-25	365.73	365.73	365.73	365.73	327.15	0
2022-04-22	365.73	365.73	365.73	365.73	327.15	0
2022-04-20	365.73	365.73	365.73	365.73	327.15	0
2022-04-19	365.73	365.73	365.73	365.73	327.15	0
2022-04-18	365.73	365.73	365.73	365.73	327.15	0
2022-04-14	365.73	365.73	365.73	365.73	327.15	0
2022-04-13	365.73	365.73	365.73	365.73	327.15	0
2022-04-12	365.73	365.73	365.73	365.73	327.15	0
2022-04-11	365.73	365.73	365.73	365.73	327.15	3
2022-04-08	370.17	370.17	370.17	370.17	331.12	0
2022-04-07	370.17	370.17	370.17	370.17	331.12	0
2022-04-06	370.17	370.17	370.17	370.17	331.12	0
2022-04-05	370.17	370.17	370.17	370.17	331.12	0
2022-04-04	370.17	370.17	370.17	370.17	331.12	0

← NewerPage 19 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.