Packaging Corporation of America historical data

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

Date	Open	High	Low	Close	Adj. close
2024-11-19	561.12	561.12	561.12	561.12	542.04
2024-11-18	561.12	561.12	561.12	561.12	542.04
2024-11-14	561.12	561.12	561.12	561.12	542.04
2024-11-13	561.12	561.12	561.12	561.12	542.04
2024-11-12	561.12	561.12	561.12	561.12	542.04
2024-11-11	561.12	561.12	561.12	561.12	542.04
2024-11-08	561.12	561.12	561.12	561.12	542.04
2024-11-07	561.12	561.12	561.12	561.12	542.04
2024-11-06	561.12	561.12	561.12	561.12	542.04
2024-11-05	561.12	561.12	561.12	561.12	542.04
2024-11-04	561.12	561.12	561.12	561.12	542.04
2024-11-01	561.12	561.12	561.12	561.12	542.04
2024-10-31	561.12	561.12	561.12	561.12	542.04
2024-10-30	561.12	561.12	561.12	561.12	542.04
2024-10-29	561.12	561.12	561.12	561.12	542.04
2024-10-28	561.12	561.12	561.12	561.12	542.04
2024-10-25	561.12	561.12	561.12	561.12	542.04
2024-10-24	561.12	561.12	561.12	561.12	542.04
2024-10-23	561.12	561.12	561.12	561.12	542.04
2024-10-22	561.12	561.12	561.12	561.12	542.04
2024-10-21	561.12	561.12	561.12	561.12	542.04
2024-10-18	561.12	561.12	561.12	561.12	542.04
2024-10-17	561.12	561.12	561.12	561.12	542.04
2024-10-16	561.12	561.12	561.12	561.12	542.04
2024-10-15	561.12	561.12	561.12	561.12	542.04
2024-10-14	561.12	561.12	561.12	561.12	542.04
2024-10-11	561.12	561.12	561.12	561.12	542.04
2024-10-10	561.12	561.12	561.12	561.12	542.04
2024-10-09	561.12	561.12	561.12	561.12	542.04
2024-10-08	561.12	561.12	561.12	561.12	542.04
2024-10-07	561.12	561.12	561.12	561.12	542.04
2024-10-04	561.12	561.12	561.12	561.12	542.04
2024-10-03	561.12	561.12	561.12	561.12	542.04
2024-10-02	561.12	561.12	561.12	561.12	542.04
2024-10-01	561.12	561.12	561.12	561.12	542.04
2024-09-30	561.12	561.12	561.12	561.12	542.04
2024-09-27	561.12	561.12	561.12	561.12	542.04
2024-09-26	561.12	561.12	561.12	561.12	542.04
2024-09-25	561.12	561.12	561.12	561.12	542.04
2024-09-24	561.12	561.12	561.12	561.12	542.04
2024-09-23	561.12	561.12	561.12	561.12	542.04
2024-09-20	561.12	561.12	561.12	561.12	542.04
2024-09-19	561.12	561.12	561.12	561.12	542.04
2024-09-18	561.12	561.12	561.12	561.12	542.04
2024-09-17	561.12	561.12	561.12	561.12	542.04
2024-09-16	561.12	561.12	561.12	561.12	542.04
2024-09-13	561.12	561.12	561.12	561.12	542.04
2024-09-12	561.12	561.12	561.12	561.12	539.64
2024-09-11	561.12	561.12	561.12	561.12	539.64
2024-09-10	561.12	561.12	561.12	561.12	539.64
2024-09-09	561.12	561.12	561.12	561.12	539.64
2024-09-06	561.12	561.12	561.12	561.12	539.64
2024-09-05	561.12	561.12	561.12	561.12	539.64
2024-09-04	561.12	561.12	561.12	561.12	539.64
2024-09-03	561.12	561.12	561.12	561.12	539.64
2024-09-02	561.12	561.12	561.12	561.12	539.64
2024-08-30	561.12	561.12	561.12	561.12	539.64
2024-08-29	561.12	561.12	561.12	561.12	539.64
2024-08-28	561.12	561.12	561.12	561.12	539.64
2024-08-27	561.12	561.12	561.12	561.12	539.64

← NewerPage 9 of 21 · 1,256 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.