Packaging Corporation of America historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-10-14 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-10-13 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-10-12 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-10-09 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-10-08 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-10-07 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-10-06 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-10-05 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-10-04 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-10-02 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-10-01 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-09-30 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-09-29 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-09-28 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-09-27 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-09-25 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-09-24 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-09-23 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-09-22 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-09-21 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-09-20 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-09-18 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-09-17 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-09-16 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-09-15 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-09-14 | 590.63 | 590.63 | 590.63 | 590.63 | 590.63 | 0 |
| 2026-09-13 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-09-11 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-09-10 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-09-09 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-09-08 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-09-07 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-09-04 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-09-03 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-09-02 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-09-01 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-31 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-30 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-28 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-27 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-26 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-25 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-24 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-21 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-20 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-19 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-18 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-17 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-14 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-13 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-12 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-11 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-10 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-07 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-06 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-05 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-04 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-08-03 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
| 2026-07-31 | 590.63 | 590.63 | 590.63 | 590.63 | 587.94 | 0 |
Page 1 of 5 · 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.