Packaging Corporation of America historical data

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

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
2026-04-17	516.32	516.32	516.32	516.32	511.48	0
2026-04-16	516.32	516.32	516.32	516.32	511.48	1
2026-04-15	516.88	516.88	516.88	516.88	512.04	0
2026-04-14	516.88	516.88	516.88	516.88	512.04	0
2026-04-13	516.87	516.88	516.87	516.88	512.04	200
2026-04-10	516.55	516.55	516.46	516.46	511.62	200
2026-04-09	546.20	546.20	546.20	546.20	541.08	200
2026-04-08	537.93	537.93	537.93	537.93	532.89	1
2026-04-07	523.18	523.18	523.18	523.18	518.28	0
2026-04-06	523.18	523.18	523.18	523.18	518.28	0
2026-04-02	523.18	523.18	523.18	523.18	518.28	200
2026-04-01	555.28	555.28	555.28	555.28	550.08	0
2026-03-31	555.28	555.28	555.28	555.28	550.08	0
2026-03-30	555.28	555.28	555.28	555.28	550.08	0
2026-03-27	555.28	555.28	555.28	555.28	550.08	0
2026-03-26	555.28	555.28	555.28	555.28	550.08	1
2026-03-25	557.76	557.76	557.76	557.76	552.54	1
2026-03-24	560.73	560.73	560.73	560.73	555.48	1
2026-03-23	555.93	555.93	555.93	555.93	550.72	1
2026-03-20	552.39	552.39	552.39	552.39	547.22	0
2026-03-19	552.39	552.39	552.39	552.39	547.22	0
2026-03-18	552.39	552.39	552.39	552.39	547.22	1
2026-03-17	563.03	563.03	563.03	563.03	557.76	1
2026-03-16	568.71	568.71	568.71	568.71	563.38	0
2026-03-13	568.71	568.71	568.71	568.71	563.38	1
2026-03-12	560.20	560.20	560.20	560.20	554.95	1
2026-03-11	573.31	573.31	573.31	573.31	565.77	0
2026-03-10	573.31	573.31	573.31	573.31	565.77	1
2026-03-09	583.64	583.64	583.64	583.64	575.97	0
2026-03-06	583.64	583.64	583.64	583.64	575.97	0
2026-03-05	583.64	583.64	583.64	583.64	575.97	0
2026-03-04	583.64	583.64	583.64	583.64	575.97	0
2026-03-03	583.64	583.64	583.64	583.64	575.97	0
2026-03-02	583.64	583.64	583.64	583.64	575.97	0
2026-02-27	583.64	583.64	583.64	583.64	575.97	0
2026-02-26	583.64	583.64	583.64	583.64	575.97	0
2026-02-25	583.64	583.64	583.64	583.64	575.97	0
2026-02-24	583.64	583.64	583.64	583.64	575.97	0
2026-02-23	583.64	583.64	583.64	583.64	575.97	0
2026-02-20	583.64	583.64	583.64	583.64	575.97	0
2026-02-19	583.64	583.64	583.64	583.64	575.97	0
2026-02-18	583.64	583.64	583.64	583.64	575.97	0
2026-02-13	583.64	583.64	583.64	583.64	575.97	0
2026-02-12	583.64	583.64	583.64	583.64	575.97	0
2026-02-11	583.64	583.64	583.64	583.64	575.97	0
2026-02-10	583.64	583.64	583.64	583.64	575.97	0
2026-02-09	583.64	583.64	583.64	583.64	575.97	0
2026-02-06	583.64	583.64	583.64	583.64	575.97	0
2026-02-05	583.64	583.64	583.64	583.64	575.97	0

← NewerPage 3 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.