Packaging Corporation of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	590.63	590.63	590.63	590.63	587.94	0
2026-07-29	590.63	590.63	590.63	590.63	587.94	0
2026-07-28	590.63	590.63	590.63	590.63	587.94	0
2026-07-27	590.63	590.63	590.63	590.63	587.94	0
2026-07-24	590.63	590.63	590.63	590.63	587.94	0
2026-07-23	584.06	590.63	584.06	590.63	587.94	311
2026-07-22	569.56	569.56	569.56	569.56	566.96	211
2026-07-21	578.09	578.09	578.09	578.09	575.46	0
2026-07-20	578.09	578.09	578.09	578.09	575.46	0
2026-07-17	578.09	578.09	578.09	578.09	575.46	0
2026-07-16	578.09	578.09	578.09	578.09	575.46	0
2026-07-15	578.09	578.09	578.09	578.09	575.46	0
2026-07-14	578.09	578.09	578.09	578.09	575.46	0
2026-07-13	578.09	578.09	578.09	578.09	575.46	0
2026-07-10	578.09	578.09	578.09	578.09	575.46	0
2026-07-09	578.09	578.09	578.09	578.09	575.46	0
2026-07-08	578.09	578.09	578.09	578.09	575.46	200
2026-07-07	620.20	620.20	620.20	620.20	617.37	0
2026-07-06	620.20	620.20	620.20	620.20	617.37	0
2026-07-03	620.20	620.20	620.20	620.20	617.37	0
2026-07-02	620.20	620.20	620.20	620.20	617.37	0
2026-07-01	620.20	620.20	620.20	620.20	617.37	0
2026-06-30	620.20	620.20	620.20	620.20	617.37	0
2026-06-29	620.20	620.20	620.20	620.20	617.37	0
2026-06-26	620.15	620.20	620.15	620.20	617.37	100
2026-06-25	616.11	616.11	616.11	616.11	613.30	0
2026-06-24	616.11	616.11	616.11	616.11	613.30	100
2026-06-23	554.04	554.04	554.04	554.04	551.51	0
2026-06-22	554.04	554.04	554.04	554.04	551.51	0
2026-06-19	554.04	554.04	554.04	554.04	551.51	0
2026-06-18	554.04	554.04	554.04	554.04	551.51	0
2026-06-17	554.04	554.04	554.04	554.04	551.51	0
2026-06-16	554.04	554.04	554.04	554.04	551.51	0
2026-06-15	554.04	554.04	554.04	554.04	551.51	0
2026-06-12	554.04	554.04	554.04	554.04	551.51	0
2026-06-11	554.04	554.04	554.04	554.04	548.85	0
2026-06-10	554.04	554.04	554.04	554.04	548.85	1
2026-06-09	572.13	572.13	572.13	572.13	566.77	0
2026-06-08	572.13	572.13	572.13	572.13	566.77	27
2026-06-05	572.23	572.23	572.23	572.23	566.87	0
2026-06-03	572.23	572.23	572.23	572.23	566.87	1
2026-06-02	549.46	549.46	549.46	549.46	544.31	0
2026-06-01	549.46	549.46	549.46	549.46	544.31	0
2026-05-29	549.46	549.46	549.46	549.46	544.31	0
2026-05-28	549.46	549.46	549.46	549.46	544.31	0
2026-05-27	549.46	549.46	549.46	549.46	544.31	0
2026-05-26	549.46	549.46	549.46	549.46	544.31	1
2026-05-25	542.70	542.70	542.70	542.70	537.62	0
2026-05-22	538.50	542.70	538.50	542.70	537.62	201
2026-05-21	531.21	531.21	531.21	531.21	526.24	0
2026-05-20	531.21	531.21	531.21	531.21	526.24	1
2026-05-19	517.00	517.00	517.00	517.00	512.16	1
2026-05-18	538.46	538.46	538.46	538.46	533.42	0
2026-05-15	538.46	538.46	538.46	538.46	533.42	1
2026-05-14	547.13	547.13	547.13	547.13	542.01	0
2026-05-13	547.13	547.13	547.13	547.13	542.01	1
2026-05-12	539.99	539.99	539.99	539.99	534.93	1
2026-05-11	549.73	549.73	549.73	549.73	544.58	0
2026-05-08	549.73	549.73	549.73	549.73	544.58	0
2026-05-07	549.73	549.73	549.73	549.73	544.58	0

← NewerPage 2 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.