Packaging Corporation of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	528.41	528.41	528.41	528.41	514.72	0
2025-05-19	528.41	528.41	528.41	528.41	514.72	0
2025-05-16	528.41	528.41	528.41	528.41	514.72	0
2025-05-15	528.41	528.41	528.41	528.41	514.72	0
2025-05-14	528.41	528.41	528.41	528.41	514.72	0
2025-05-13	528.41	528.41	528.41	528.41	514.72	0
2025-05-12	528.41	528.41	528.41	528.41	514.72	0
2025-05-09	528.41	528.41	528.41	528.41	514.72	0
2025-05-08	528.41	528.41	528.41	528.41	514.72	0
2025-05-07	528.41	528.41	528.41	528.41	514.72	0
2025-05-06	528.41	528.41	528.41	528.41	514.72	0
2025-05-05	528.41	528.41	528.41	528.41	514.72	0
2025-05-02	528.41	528.41	528.41	528.41	514.72	0
2025-04-30	528.41	528.41	528.41	528.41	514.72	0
2025-04-29	528.41	528.41	528.41	528.41	514.72	0
2025-04-28	528.41	528.41	528.41	528.41	514.72	0
2025-04-25	528.41	528.41	528.41	528.41	514.72	0
2025-04-24	528.41	528.41	528.41	528.41	514.72	100
2025-04-23	544.50	544.50	544.50	544.50	530.40	0
2025-04-22	544.50	544.50	544.50	544.50	530.40	0
2025-04-17	544.50	544.50	544.50	544.50	530.40	0
2025-04-16	544.50	544.50	544.50	544.50	530.40	0
2025-04-15	544.50	544.50	544.50	544.50	530.40	0
2025-04-14	544.50	544.50	544.50	544.50	530.40	0
2025-04-11	544.49	546.70	542.30	544.50	530.40	204
2025-04-10	708.92	708.92	708.92	708.92	690.56	0
2025-04-09	708.92	708.92	708.92	708.92	690.56	0
2025-04-08	708.92	708.92	708.92	708.92	690.56	0
2025-04-07	708.92	708.92	708.92	708.92	690.56	0
2025-04-04	708.92	708.92	708.92	708.92	690.56	0
2025-04-03	708.92	708.92	708.92	708.92	690.56	0
2025-04-02	708.92	708.92	708.92	708.92	690.56	0
2025-04-01	708.92	708.92	708.92	708.92	690.56	0
2025-03-31	708.92	708.92	708.92	708.92	690.56	0
2025-03-28	708.92	708.92	708.92	708.92	690.56	0
2025-03-27	708.92	708.92	708.92	708.92	690.56	0
2025-03-26	708.92	708.92	708.92	708.92	690.56	0
2025-03-25	708.92	708.92	708.92	708.92	690.56	0
2025-03-24	708.92	708.92	708.92	708.92	690.56	0
2025-03-21	708.92	708.92	708.92	708.92	690.56	0
2025-03-20	708.92	708.92	708.92	708.92	690.56	0
2025-03-19	708.92	708.92	708.92	708.92	690.56	0
2025-03-18	708.92	708.92	708.92	708.92	690.56	0
2025-03-17	708.92	708.92	708.92	708.92	690.56	0
2025-03-14	708.92	708.92	708.92	708.92	690.56	0
2025-03-13	708.92	708.92	708.92	708.92	690.56	0
2025-03-12	708.92	708.92	708.92	708.92	688.05	0
2025-03-11	708.92	708.92	708.92	708.92	688.05	0
2025-03-10	708.92	708.92	708.92	708.92	688.05	0
2025-03-07	708.92	708.92	708.92	708.92	688.05	0
2025-03-06	708.92	708.92	708.92	708.92	688.05	0
2025-03-05	708.92	708.92	708.92	708.92	688.05	0
2025-02-28	708.92	708.92	708.92	708.92	688.05	0
2025-02-27	708.92	708.92	708.92	708.92	688.05	0
2025-02-26	708.92	708.92	708.92	708.92	688.05	0
2025-02-25	708.92	708.92	708.92	708.92	688.05	0
2025-02-24	708.92	708.92	708.92	708.92	688.05	0
2025-02-21	708.92	708.92	708.92	708.92	688.05	0
2025-02-20	708.92	708.92	708.92	708.92	688.05	0
2025-02-19	708.92	708.92	708.92	708.92	688.05	0

← NewerPage 7 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.