Packaging Corporation of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	562.02	562.02	562.02	562.02	549.91	0
2025-08-12	562.02	562.02	562.02	562.02	549.91	0
2025-08-11	562.02	562.02	562.02	562.02	549.91	0
2025-08-08	562.02	562.02	562.02	562.02	549.91	0
2025-08-07	562.02	562.02	562.02	562.02	549.91	0
2025-08-06	562.02	562.02	562.02	562.02	549.91	0
2025-08-05	562.02	562.02	562.02	562.02	549.91	0
2025-08-04	562.02	562.02	562.02	562.02	549.91	0
2025-08-01	562.02	562.02	562.02	562.02	549.91	0
2025-07-31	562.02	562.02	562.02	562.02	549.91	0
2025-07-30	562.02	562.02	562.02	562.02	549.91	0
2025-07-29	562.02	562.02	562.02	562.02	549.91	150
2025-07-28	554.96	554.96	554.96	554.96	543.01	0
2025-07-25	554.96	554.96	554.96	554.96	543.01	0
2025-07-24	554.96	554.96	554.96	554.96	543.01	0
2025-07-23	554.96	554.96	554.96	554.96	543.01	0
2025-07-22	554.96	554.96	554.96	554.96	543.01	0
2025-07-21	554.96	554.96	554.96	554.96	543.01	0
2025-07-18	554.96	554.96	554.96	554.96	543.01	100
2025-07-17	570.57	570.57	570.57	570.57	558.28	0
2025-07-16	570.57	570.57	570.57	570.57	558.28	0
2025-07-15	570.57	570.57	570.57	570.57	558.28	0
2025-07-14	570.57	570.57	570.57	570.57	558.28	200
2025-07-11	520.52	520.52	520.52	520.52	509.31	0
2025-07-10	520.52	520.52	520.52	520.52	509.31	0
2025-07-09	520.52	520.52	520.52	520.52	509.31	0
2025-07-08	520.52	520.52	520.52	520.52	509.31	0
2025-07-07	520.52	520.52	520.52	520.52	509.31	0
2025-07-04	520.52	520.52	520.52	520.52	509.31	0
2025-07-03	520.52	520.52	520.52	520.52	509.31	0
2025-07-02	520.52	520.52	520.52	520.52	509.31	0
2025-07-01	520.52	520.52	520.52	520.52	509.31	0
2025-06-30	520.52	520.52	520.52	520.52	509.31	0
2025-06-27	520.52	520.52	520.52	520.52	509.31	50
2025-06-26	515.84	515.84	515.84	515.84	504.73	1
2025-06-25	522.50	522.73	519.68	521.56	510.33	154
2025-06-24	546.15	546.15	546.15	546.15	534.39	0
2025-06-23	546.15	546.15	546.15	546.15	534.39	0
2025-06-20	546.15	546.15	546.15	546.15	534.39	0
2025-06-18	546.15	546.15	546.15	546.15	534.39	0
2025-06-17	546.15	546.15	546.15	546.15	534.39	0
2025-06-16	546.15	546.15	546.15	546.15	534.39	0
2025-06-13	546.15	546.15	546.15	546.15	534.39	0
2025-06-12	546.15	546.15	546.15	546.15	534.39	0
2025-06-11	546.15	546.15	546.15	546.15	532.00	0
2025-06-10	552.16	552.16	546.15	546.15	532.00	300
2025-06-09	528.41	528.41	528.41	528.41	514.72	0
2025-06-06	528.41	528.41	528.41	528.41	514.72	0
2025-06-05	528.41	528.41	528.41	528.41	514.72	0
2025-06-04	528.41	528.41	528.41	528.41	514.72	0
2025-06-03	528.41	528.41	528.41	528.41	514.72	0
2025-06-02	528.41	528.41	528.41	528.41	514.72	0
2025-05-30	528.41	528.41	528.41	528.41	514.72	0
2025-05-29	528.41	528.41	528.41	528.41	514.72	0
2025-05-28	528.41	528.41	528.41	528.41	514.72	0
2025-05-27	528.41	528.41	528.41	528.41	514.72	0
2025-05-26	528.41	528.41	528.41	528.41	514.72	0
2025-05-23	528.41	528.41	528.41	528.41	514.72	0
2025-05-22	528.41	528.41	528.41	528.41	514.72	0
2025-05-21	528.41	528.41	528.41	528.41	514.72	0

← NewerPage 6 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.