Packaging Corporation of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	365.16	365.16	365.16	365.16	324.58	0
2022-01-04	365.16	365.16	365.16	365.16	324.58	0
2022-01-03	365.16	365.16	365.16	365.16	324.58	0
2021-12-30	365.16	365.16	365.16	365.16	324.58	0
2021-12-29	365.16	365.16	365.16	365.16	324.58	0
2021-12-28	365.16	365.16	365.16	365.16	324.58	0
2021-12-27	365.16	365.16	365.16	365.16	324.58	0
2021-12-23	365.16	365.16	365.16	365.16	324.58	0
2021-12-22	365.16	365.16	365.16	365.16	324.58	0
2021-12-21	365.16	365.16	365.16	365.16	324.58	0
2021-12-20	365.16	365.16	365.16	365.16	324.58	0
2021-12-17	365.16	365.16	365.16	365.16	324.58	0
2021-12-16	365.16	365.16	365.16	365.16	322.12	0
2021-12-15	365.16	365.16	365.16	365.16	322.12	0
2021-12-14	365.16	365.16	365.16	365.16	322.12	0
2021-12-13	365.16	365.16	365.16	365.16	322.12	300
2021-12-10	383.31	383.31	383.31	383.31	338.14	0
2021-12-09	383.31	383.31	383.31	383.31	338.14	0
2021-12-08	383.31	383.31	383.31	383.31	338.14	0
2021-12-07	383.31	383.31	383.31	383.31	338.14	285
2021-12-06	385.61	385.61	385.61	385.61	340.16	0
2021-12-03	385.61	385.61	385.61	385.61	340.16	0
2021-12-02	385.61	385.61	385.61	385.61	340.16	0
2021-12-01	385.61	385.61	385.61	385.61	340.16	0
2021-11-30	385.61	385.61	385.61	385.61	340.16	0
2021-11-29	385.61	385.61	385.61	385.61	340.16	0
2021-11-26	385.61	385.61	385.61	385.61	340.16	0
2021-11-25	385.61	385.61	385.61	385.61	340.16	0
2021-11-24	385.61	385.61	385.61	385.61	340.16	0
2021-11-23	385.61	385.61	385.61	385.61	340.16	0
2021-11-22	385.61	385.61	385.61	385.61	340.16	0
2021-11-19	385.61	385.61	385.61	385.61	340.16	0
2021-11-18	385.61	385.61	385.61	385.61	340.16	0
2021-11-17	385.61	385.61	385.61	385.61	340.16	0
2021-11-16	385.61	385.61	385.61	385.61	340.16	0
2021-11-12	385.61	385.61	385.61	385.61	340.16	0
2021-11-11	385.61	385.61	385.61	385.61	340.16	0
2021-11-10	385.61	385.61	385.61	385.61	340.16	0
2021-11-09	385.61	385.61	385.61	385.61	340.16	0
2021-11-08	385.61	385.61	385.61	385.61	340.16	0
2021-11-05	385.61	385.61	385.61	385.61	340.16	0
2021-11-04	385.61	385.61	385.61	385.61	340.16	0
2021-11-03	385.61	385.61	385.61	385.61	340.16	0
2021-11-01	385.61	385.61	385.61	385.61	340.16	0
2021-10-29	385.61	385.61	385.61	385.61	340.16	0
2021-10-28	385.61	385.61	385.61	385.61	340.16	53
2021-10-27	378.43	378.43	378.43	378.43	333.83	0
2021-10-26	378.43	378.43	378.43	378.43	333.83	0
2021-10-25	378.43	378.43	378.43	378.43	333.83	0
2021-10-22	378.43	378.43	378.43	378.43	333.83	0
2021-10-21	378.43	378.43	378.43	378.43	333.83	0
2021-10-20	378.43	378.43	378.43	378.43	333.83	53
2021-10-19	366.84	366.84	366.84	366.84	323.61	0
2021-10-18	366.84	366.84	366.84	366.84	323.61	0
2021-10-15	366.84	366.84	366.84	366.84	323.61	0
2021-10-14	366.84	366.84	366.84	366.84	323.61	0

← NewerPage 21 of 21 · 1,256 trading days

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.