Packaging Corp. of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-03	177.77	179.89	177.77	179.67	169.98	51
2024-07-02	177.69	179.90	176.94	176.94	167.40	263
2024-07-01	183.76	183.76	180.23	180.23	170.51	51
2024-06-28	184.09	184.10	182.93	183.62	173.72	209
2024-06-27	184.37	184.94	181.16	184.10	174.17	274
2024-06-26	186.35	186.35	186.35	186.35	176.30	2
2024-06-25	190.71	190.71	185.89	186.63	176.57	23
2024-06-24	183.47	190.72	183.47	190.18	179.92	10
2024-06-21	184.41	186.06	184.19	184.19	174.26	3
2024-06-20	185.93	187.06	185.93	187.06	176.97	8
2024-06-18	185.29	186.34	185.29	186.34	176.29	51
2024-06-17	184.60	184.60	184.60	184.60	174.65	2
2024-06-14	182.47	183.18	182.47	183.18	173.30	15
2024-06-13	185.46	185.58	182.96	185.26	174.09	238
2024-06-12	185.21	185.76	184.48	184.98	173.82	164
2024-06-11	182.56	183.73	182.56	183.73	172.65	42
2024-06-10	182.07	183.98	182.07	183.98	172.88	56
2024-06-07	183.27	184.53	183.27	184.53	173.40	103
2024-06-06	182.21	182.67	181.73	182.67	171.65	101
2024-06-05	180.50	180.50	180.13	180.13	169.27	147
2024-06-04	182.82	182.82	181.77	182.30	171.31	203
2024-06-03	183.53	184.05	181.22	181.22	170.29	9
2024-05-31	181.99	182.31	181.62	181.62	170.67	402
2024-05-30	181.20	181.80	181.20	181.80	170.84	8
2024-05-29	179.16	179.34	179.16	179.23	168.42	104
2024-05-28	183.82	184.26	182.13	183.77	172.69	18,725
2024-05-24	182.62	182.95	182.62	182.95	171.92	2
2024-05-23	180.40	182.69	180.07	180.30	169.43	1
2024-05-22	181.70	182.36	181.51	181.98	171.01	152
2024-05-21	181.56	181.58	179.66	179.98	169.13	14
2024-05-20	182.20	184.01	182.20	183.61	172.54	6
2024-05-17	184.82	184.82	182.46	183.04	172.00	434
2024-05-16	181.31	181.65	181.05	181.65	170.70	9
2024-05-15	181.97	182.02	181.96	181.96	170.99	4
2024-05-14	182.15	182.15	180.60	180.60	169.71	17
2024-05-13	180.33	180.64	180.33	180.49	169.61	36
2024-05-10	179.83	179.83	179.83	179.83	168.98	2
2024-05-09	181.25	181.25	179.30	179.46	168.63	20
2024-05-08	179.32	179.32	178.64	179.04	168.24	2
2024-05-07	177.28	179.18	177.28	179.13	168.33	4
2024-05-03	176.21	176.70	175.68	176.70	166.04	39
2024-05-02	175.70	175.70	174.86	174.86	164.32	262
2024-04-30	174.23	174.23	173.23	173.47	163.01	2
2024-04-29	176.68	179.57	172.85	179.08	168.28	18,852
2024-04-25	172.70	174.95	171.09	171.09	160.77	104
2024-04-24	173.45	173.79	172.01	173.52	163.06	3,890
2024-04-23	168.01	179.29	168.01	172.95	162.52	69,557
2024-04-22	178.98	180.38	176.15	179.35	168.53	144
2024-04-19	179.63	179.65	178.61	178.63	167.86	93
2024-04-18	178.09	178.60	177.94	178.44	167.68	166
2024-04-17	181.46	181.46	178.30	178.30	167.55	302
2024-04-16	179.99	180.78	179.49	180.78	169.88	13
2024-04-15	185.14	188.02	183.04	183.04	172.00	10
2024-04-12	179.57	183.80	178.81	181.86	170.89	297
2024-04-11	187.87	187.87	187.87	187.87	176.54	2
2024-04-10	187.25	187.60	186.60	187.37	176.07	2
2024-04-09	190.59	190.59	188.47	188.74	177.36	2
2024-04-05	188.94	188.94	187.34	187.34	176.04	112
2024-04-04	188.76	189.96	188.73	189.22	177.80	317
2024-04-03	188.21	188.21	188.21	188.21	176.85	25

← NewerPage 10 of 17 · 990 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	1.5000 USD
2026-06-12	1.5000 USD
2026-03-12	1.2500 USD
2025-12-12	1.2500 USD
2025-09-12	1.2500 USD
2025-06-12	1.2500 USD
2025-03-14	1.2500 USD
2024-12-20	1.2500 USD
2024-09-13	1.2500 USD
2024-06-14	1.2500 USD
2024-03-14	1.2500 USD
2023-12-15	1.2500 USD
2023-09-22	1.2500 USD
2023-06-14	1.2500 USD
2023-03-14	1.2500 USD
2022-12-16	1.2500 USD
2022-09-30	1.2500 USD
2022-06-14	1.2500 USD
2022-03-14	1.0000 USD
2021-12-17	1.0000 USD
2021-09-14	1.0000 USD
2021-06-14	1.0000 USD
2021-03-12	1.0000 USD
2020-12-18	1.0000 USD
2020-09-14	0.7900 USD
2020-06-12	0.7900 USD
2020-03-12	0.7900 USD
2019-12-19	0.7900 USD
2019-09-12	0.7900 USD
2019-06-13	0.7900 USD
2019-03-14	0.7900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.