Packaging Corporation of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	370.17	370.17	370.17	370.17	331.12	0
2022-03-31	370.17	370.17	370.17	370.17	331.12	0
2022-03-30	370.17	370.17	370.17	370.17	331.12	0
2022-03-29	370.17	370.17	370.17	370.17	331.12	0
2022-03-28	370.17	370.17	370.17	370.17	331.12	0
2022-03-25	370.17	370.17	370.17	370.17	331.12	0
2022-03-24	370.17	370.17	370.17	370.17	331.12	0
2022-03-23	370.17	370.17	370.17	370.17	331.12	0
2022-03-22	370.17	370.17	370.17	370.17	331.12	0
2022-03-21	370.17	370.17	370.17	370.17	331.12	0
2022-03-18	370.17	370.17	370.17	370.17	331.12	0
2022-03-17	370.17	370.17	370.17	370.17	331.12	0
2022-03-16	370.17	370.17	370.17	370.17	331.12	0
2022-03-15	370.17	370.17	370.17	370.17	331.12	0
2022-03-14	370.17	370.17	370.17	370.17	331.12	0
2022-03-11	370.17	370.17	370.17	370.17	329.03	0
2022-03-10	370.17	370.17	370.17	370.17	329.03	0
2022-03-09	370.17	370.17	370.17	370.17	329.03	0
2022-03-08	370.17	370.17	370.17	370.17	329.03	0
2022-03-07	370.17	370.17	370.17	370.17	329.03	5
2022-03-04	365.16	365.16	365.16	365.16	324.58	0
2022-03-03	365.16	365.16	365.16	365.16	324.58	0
2022-03-02	365.16	365.16	365.16	365.16	324.58	0
2022-02-25	365.16	365.16	365.16	365.16	324.58	0
2022-02-24	365.16	365.16	365.16	365.16	324.58	0
2022-02-23	365.16	365.16	365.16	365.16	324.58	0
2022-02-22	365.16	365.16	365.16	365.16	324.58	0
2022-02-21	365.16	365.16	365.16	365.16	324.58	0
2022-02-18	365.16	365.16	365.16	365.16	324.58	0
2022-02-17	365.16	365.16	365.16	365.16	324.58	0
2022-02-16	365.16	365.16	365.16	365.16	324.58	0
2022-02-15	365.16	365.16	365.16	365.16	324.58	0
2022-02-14	365.16	365.16	365.16	365.16	324.58	0
2022-02-11	365.16	365.16	365.16	365.16	324.58	0
2022-02-10	365.16	365.16	365.16	365.16	324.58	0
2022-02-09	365.16	365.16	365.16	365.16	324.58	0
2022-02-08	365.16	365.16	365.16	365.16	324.58	0
2022-02-07	365.16	365.16	365.16	365.16	324.58	0
2022-02-04	365.16	365.16	365.16	365.16	324.58	0
2022-02-03	365.16	365.16	365.16	365.16	324.58	0
2022-02-02	365.16	365.16	365.16	365.16	324.58	0
2022-02-01	365.16	365.16	365.16	365.16	324.58	0
2022-01-31	365.16	365.16	365.16	365.16	324.58	0
2022-01-28	365.16	365.16	365.16	365.16	324.58	0
2022-01-27	365.16	365.16	365.16	365.16	324.58	0
2022-01-26	365.16	365.16	365.16	365.16	324.58	0
2022-01-25	365.16	365.16	365.16	365.16	324.58	0
2022-01-24	365.16	365.16	365.16	365.16	324.58	0
2022-01-21	365.16	365.16	365.16	365.16	324.58	0
2022-01-20	365.16	365.16	365.16	365.16	324.58	0
2022-01-19	365.16	365.16	365.16	365.16	324.58	0
2022-01-18	365.16	365.16	365.16	365.16	324.58	0
2022-01-17	365.16	365.16	365.16	365.16	324.58	0
2022-01-14	365.16	365.16	365.16	365.16	324.58	0
2022-01-13	365.16	365.16	365.16	365.16	324.58	0
2022-01-12	365.16	365.16	365.16	365.16	324.58	0
2022-01-11	365.16	365.16	365.16	365.16	324.58	0
2022-01-10	365.16	365.16	365.16	365.16	324.58	0
2022-01-07	365.16	365.16	365.16	365.16	324.58	0
2022-01-06	365.16	365.16	365.16	365.16	324.58	0

← NewerPage 20 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.