Packaging Corporation of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	561.55	561.55	561.55	561.55	551.70	0
2025-11-04	561.55	561.55	561.55	561.55	551.70	0
2025-11-03	561.55	561.55	561.55	561.55	551.70	0
2025-10-31	561.55	561.55	561.55	561.55	551.70	0
2025-10-30	561.55	561.55	561.55	561.55	551.70	0
2025-10-29	561.55	561.55	561.55	561.55	551.70	0
2025-10-28	561.55	561.55	561.55	561.55	551.70	0
2025-10-27	561.55	561.55	561.55	561.55	551.70	0
2025-10-24	561.55	561.55	561.55	561.55	551.70	0
2025-10-23	561.55	561.55	561.55	561.55	551.70	0
2025-10-22	561.55	561.55	561.55	561.55	551.70	0
2025-10-21	561.55	561.55	561.55	561.55	551.70	100
2025-10-20	549.55	549.55	549.55	549.55	539.91	0
2025-10-17	549.55	549.55	549.55	549.55	539.91	100
2025-10-16	579.12	579.12	579.12	579.12	568.96	0
2025-10-15	579.12	579.12	579.12	579.12	568.96	0
2025-10-14	579.12	579.12	579.12	579.12	568.96	1
2025-10-13	570.96	570.96	570.96	570.96	560.94	0
2025-10-10	570.96	570.96	570.96	570.96	560.94	1
2025-10-09	579.42	579.42	579.42	579.42	569.25	0
2025-10-08	579.42	579.42	579.42	579.42	569.25	0
2025-10-07	579.42	579.42	579.42	579.42	569.25	0
2025-10-06	579.42	579.42	579.42	579.42	569.25	0
2025-10-03	579.42	579.42	579.42	579.42	569.25	0
2025-10-02	579.42	579.42	579.42	579.42	569.25	0
2025-10-01	579.42	579.42	579.42	579.42	569.25	100
2025-09-30	568.86	568.86	568.86	568.86	558.88	0
2025-09-29	568.86	568.86	568.86	568.86	558.88	0
2025-09-26	568.86	568.86	568.86	568.86	558.88	0
2025-09-25	568.86	568.86	568.86	568.86	558.88	0
2025-09-24	568.86	568.86	568.86	568.86	558.88	0
2025-09-23	568.86	568.86	568.86	568.86	558.88	0
2025-09-22	568.86	568.86	568.86	568.86	558.88	0
2025-09-19	568.86	568.86	568.86	568.86	558.88	0
2025-09-18	568.86	568.86	568.86	568.86	558.88	0
2025-09-17	568.86	568.86	568.29	568.86	558.88	101
2025-09-16	584.62	584.62	584.62	584.62	574.36	0
2025-09-15	584.62	584.62	584.62	584.62	574.36	0
2025-09-12	584.62	584.62	584.62	584.62	574.36	0
2025-09-11	584.62	584.62	584.62	584.62	572.03	0
2025-09-10	584.62	584.62	584.62	584.62	572.03	0
2025-09-09	584.62	584.62	584.62	584.62	572.03	0
2025-09-08	584.62	584.62	584.62	584.62	572.03	0
2025-09-05	584.62	584.62	584.62	584.62	572.03	0
2025-09-04	584.62	584.62	584.62	584.62	572.03	100
2025-09-03	588.82	588.82	588.82	588.82	576.14	0
2025-09-02	588.82	588.82	588.82	588.82	576.14	100
2025-09-01	578.84	578.84	578.84	578.84	566.37	0
2025-08-29	578.84	578.84	578.84	578.84	566.37	0
2025-08-28	578.84	578.84	578.84	578.84	566.37	0
2025-08-27	578.84	578.84	578.84	578.84	566.37	0
2025-08-26	578.84	578.84	578.84	578.84	566.37	0
2025-08-25	578.84	578.84	578.84	578.84	566.37	0
2025-08-22	579.98	579.98	578.84	578.84	566.37	59
2025-08-21	525.76	525.76	525.76	525.76	514.44	0
2025-08-20	525.76	525.76	525.76	525.76	514.44	0
2025-08-19	525.76	525.76	525.76	525.76	514.44	0
2025-08-18	525.76	525.76	525.76	525.76	514.44	0
2025-08-15	525.76	525.76	525.76	525.76	514.44	150
2025-08-14	562.02	562.02	562.02	562.02	549.91	0

← NewerPage 5 of 21 · 1,253 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.