Packaging Corporation of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	583.64	583.64	583.64	583.64	575.97	0
2026-02-03	583.64	583.64	583.64	583.64	575.97	0
2026-02-02	583.64	583.64	583.64	583.64	575.97	0
2026-01-30	583.64	583.64	583.64	583.64	575.97	1
2026-01-29	576.39	576.39	576.39	576.39	568.81	100
2026-01-28	572.43	572.43	572.43	572.43	564.91	100
2026-01-27	576.01	576.01	576.01	576.01	568.44	1
2026-01-26	591.84	591.84	591.84	591.84	584.06	211
2026-01-23	575.75	590.80	575.75	590.45	582.69	2,482
2026-01-22	578.48	578.48	578.48	578.48	570.88	0
2026-01-21	578.48	578.48	578.48	578.48	570.88	0
2026-01-20	578.48	578.48	578.48	578.48	570.88	0
2026-01-19	578.48	578.48	578.48	578.48	570.88	0
2026-01-16	578.48	578.48	578.48	578.48	570.88	0
2026-01-15	578.48	578.48	578.48	578.48	570.88	0
2026-01-14	578.48	578.48	578.48	578.48	570.88	0
2026-01-13	578.48	578.48	578.48	578.48	570.88	0
2026-01-12	578.48	578.48	578.48	578.48	570.88	0
2026-01-09	578.48	578.48	578.48	578.48	570.88	0
2026-01-08	578.48	578.48	578.48	578.48	570.88	1
2026-01-07	569.86	569.86	569.86	569.86	562.37	0
2026-01-06	569.86	569.86	569.86	569.86	562.37	0
2026-01-05	569.86	569.86	569.86	569.86	562.37	0
2026-01-02	569.86	569.86	569.86	569.86	562.37	1
2025-12-30	562.22	562.22	562.22	562.22	554.83	0
2025-12-29	562.22	562.22	562.22	562.22	554.83	0
2025-12-26	562.22	562.22	562.22	562.22	554.83	0
2025-12-23	562.22	562.22	562.22	562.22	554.83	0
2025-12-22	562.22	562.22	562.22	562.22	554.83	0
2025-12-19	562.22	562.22	562.22	562.22	554.83	0
2025-12-18	553.90	562.22	553.90	562.22	554.83	2
2025-12-17	528.41	528.41	528.41	528.41	521.46	0
2025-12-16	528.41	528.41	528.41	528.41	521.46	0
2025-12-15	528.41	528.41	528.41	528.41	521.46	0
2025-12-12	528.41	528.41	528.41	528.41	521.46	0
2025-12-11	528.41	528.41	528.41	528.41	519.14	0
2025-12-10	528.41	528.41	528.41	528.41	519.14	0
2025-12-09	528.41	528.41	528.41	528.41	519.14	1
2025-12-08	542.24	542.24	542.24	542.24	532.73	0
2025-12-05	542.24	542.24	542.24	542.24	532.73	1
2025-12-04	540.60	540.60	540.60	540.60	531.12	0
2025-12-03	540.60	540.60	540.60	540.60	531.12	0
2025-12-02	540.60	540.60	540.60	540.60	531.12	0
2025-12-01	540.60	540.60	540.60	540.60	531.12	0
2025-11-28	540.60	540.60	540.60	540.60	531.12	0
2025-11-27	540.60	540.60	540.60	540.60	531.12	0
2025-11-26	540.60	540.60	540.60	540.60	531.12	0
2025-11-25	540.60	540.60	540.60	540.60	531.12	1
2025-11-24	530.83	530.83	530.83	530.83	521.52	1
2025-11-21	534.66	534.66	534.66	534.66	525.28	0
2025-11-19	534.66	534.66	534.66	534.66	525.28	0
2025-11-18	534.66	534.66	534.66	534.66	525.28	0
2025-11-17	534.66	534.66	534.66	534.66	525.28	0
2025-11-14	534.66	534.66	534.66	534.66	525.28	0
2025-11-13	534.66	534.66	534.66	534.66	525.28	0
2025-11-12	534.66	534.66	534.66	534.66	525.28	1
2025-11-11	535.83	535.83	535.83	535.83	526.43	1
2025-11-10	561.55	561.55	561.55	561.55	551.70	0
2025-11-07	561.55	561.55	561.55	561.55	551.70	0
2025-11-06	561.55	561.55	561.55	561.55	551.70	0

← NewerPage 4 of 5 · 253 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.