Packaging Corporation of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	708.92	708.92	708.92	708.92	688.05	0
2025-02-17	708.92	708.92	708.92	708.92	688.05	0
2025-02-14	708.92	708.92	708.92	708.92	688.05	0
2025-02-13	708.92	708.92	708.92	708.92	688.05	0
2025-02-12	708.92	708.92	708.92	708.92	688.05	0
2025-02-11	708.92	708.92	708.92	708.92	688.05	0
2025-02-10	708.92	708.92	708.92	708.92	688.05	0
2025-02-07	708.92	708.92	708.92	708.92	688.05	0
2025-02-06	708.92	708.92	708.92	708.92	688.05	0
2025-02-05	708.92	708.92	708.92	708.92	688.05	0
2025-02-04	708.92	708.92	708.92	708.92	688.05	0
2025-02-03	708.92	708.92	708.92	708.92	688.05	0
2025-01-31	708.92	708.92	708.92	708.92	688.05	0
2025-01-30	708.92	708.92	708.92	708.92	688.05	0
2025-01-29	708.92	708.92	708.92	708.92	688.05	0
2025-01-28	708.92	708.92	708.92	708.92	688.05	0
2025-01-27	708.92	708.92	708.92	708.92	688.05	0
2025-01-24	708.92	708.92	708.92	708.92	688.05	0
2025-01-23	708.92	708.92	708.92	708.92	688.05	0
2025-01-22	708.92	708.92	708.92	708.92	688.05	0
2025-01-21	708.92	708.92	708.92	708.92	688.05	0
2025-01-20	708.92	708.92	708.92	708.92	688.05	0
2025-01-17	708.92	708.92	708.92	708.92	688.05	0
2025-01-16	708.92	708.92	708.92	708.92	688.05	0
2025-01-15	708.92	708.92	708.92	708.92	688.05	0
2025-01-14	708.92	708.92	708.92	708.92	688.05	0
2025-01-13	708.92	708.92	708.92	708.92	688.05	0
2025-01-10	708.92	708.92	708.92	708.92	688.05	0
2025-01-09	708.92	708.92	708.92	708.92	688.05	0
2025-01-08	708.92	708.92	708.92	708.92	688.05	0
2025-01-07	708.92	708.92	708.92	708.92	688.05	0
2025-01-06	708.92	708.92	708.92	708.92	688.05	0
2025-01-03	708.92	708.92	708.92	708.92	688.05	0
2025-01-02	708.92	708.92	708.92	708.92	688.05	0
2024-12-30	708.92	708.92	708.92	708.92	688.05	0
2024-12-27	708.92	708.92	708.92	708.92	688.05	0
2024-12-26	708.92	708.92	708.92	708.92	688.05	50
2024-12-23	708.00	708.00	701.00	701.00	680.36	40
2024-12-20	561.12	561.12	561.12	561.12	544.60	0
2024-12-19	561.12	561.12	561.12	561.12	544.60	0
2024-12-18	561.12	561.12	561.12	561.12	542.04	0
2024-12-17	561.12	561.12	561.12	561.12	542.04	0
2024-12-16	561.12	561.12	561.12	561.12	542.04	0
2024-12-13	561.12	561.12	561.12	561.12	542.04	0
2024-12-12	561.12	561.12	561.12	561.12	542.04	0
2024-12-11	561.12	561.12	561.12	561.12	542.04	0
2024-12-10	561.12	561.12	561.12	561.12	542.04	0
2024-12-09	561.12	561.12	561.12	561.12	542.04	0
2024-12-06	561.12	561.12	561.12	561.12	542.04	0
2024-12-05	561.12	561.12	561.12	561.12	542.04	0
2024-12-04	561.12	561.12	561.12	561.12	542.04	0
2024-12-03	561.12	561.12	561.12	561.12	542.04	0
2024-12-02	561.12	561.12	561.12	561.12	542.04	0
2024-11-29	561.12	561.12	561.12	561.12	542.04	0
2024-11-28	561.12	561.12	561.12	561.12	542.04	0
2024-11-27	561.12	561.12	561.12	561.12	542.04	0
2024-11-26	561.12	561.12	561.12	561.12	542.04	0
2024-11-25	561.12	561.12	561.12	561.12	542.04	0
2024-11-22	561.12	561.12	561.12	561.12	542.04	0
2024-11-21	561.12	561.12	561.12	561.12	542.04	0

← NewerPage 8 of 21 · 1,252 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.