Packaging Corporation of America historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 549.73 | 549.73 | 549.73 | 549.73 | 544.58 | 0 |
| 2026-05-05 | 549.73 | 549.73 | 549.73 | 549.73 | 544.58 | 200 |
| 2026-05-04 | 548.63 | 548.80 | 548.63 | 548.80 | 543.66 | 200 |
| 2026-04-30 | 531.80 | 531.80 | 531.80 | 531.80 | 526.82 | 2 |
| 2026-04-29 | 545.16 | 545.16 | 545.16 | 545.16 | 540.05 | 2 |
| 2026-04-28 | 529.80 | 531.33 | 529.80 | 531.30 | 526.32 | 400 |
| 2026-04-27 | 538.38 | 538.38 | 538.38 | 538.38 | 533.34 | 0 |
| 2026-04-24 | 539.57 | 539.57 | 538.38 | 538.38 | 533.34 | 201 |
| 2026-04-23 | 509.48 | 545.50 | 509.48 | 545.50 | 540.39 | 201 |
| 2026-04-22 | 516.32 | 516.32 | 516.32 | 516.32 | 511.48 | 0 |
| 2026-04-20 | 516.32 | 516.32 | 516.32 | 516.32 | 511.48 | 0 |
← NewerPage 3 of 3 · 131 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.