Packaging Corp. of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-02	187.39	188.00	187.08	187.08	175.79	41
2024-03-28	190.33	190.33	189.32	189.67	178.23	127
2024-03-27	188.32	188.50	187.11	187.77	176.45	106
2024-03-26	187.31	189.10	187.31	188.12	176.77	10,362
2024-03-25	185.31	186.94	183.82	186.94	175.67	102
2024-03-22	186.01	186.29	184.82	184.82	173.67	77
2024-03-21	184.33	185.95	184.31	185.95	174.74	123
2024-03-20	184.30	184.30	183.01	183.79	172.71	6
2024-03-19	182.98	184.31	181.01	184.07	172.97	69
2024-03-18	181.98	182.82	181.17	181.17	170.24	274
2024-03-15	181.54	184.58	181.54	184.22	173.11	210
2024-03-14	182.39	183.82	182.20	183.16	172.12	410
2024-03-12	188.39	188.39	185.80	186.62	174.17	42
2024-03-11	185.60	185.66	183.85	185.66	173.27	4
2024-03-08	185.17	186.32	184.77	186.11	173.69	126
2024-03-07	183.89	184.80	183.89	183.91	171.64	102
2024-03-06	185.20	185.20	182.00	182.25	170.09	195
2024-03-05	185.35	185.35	185.01	185.31	172.95	5
2024-03-04	186.19	188.45	186.19	187.42	174.92	839
2024-03-01	181.57	181.75	180.34	181.14	169.05	77
2024-02-29	178.47	183.24	178.40	180.85	168.78	166
2024-02-28	174.42	176.45	173.84	175.64	163.92	24
2024-02-27	174.08	174.70	174.08	174.70	163.04	19,414
2024-02-26	175.96	175.96	173.12	174.10	162.48	226
2024-02-23	174.38	175.46	174.38	175.46	163.75	16
2024-02-22	171.89	172.07	171.74	171.74	160.28	220
2024-02-21	170.97	171.64	170.38	171.64	160.19	52
2024-02-20	169.96	171.82	168.76	171.52	160.08	675
2024-02-16	166.90	168.38	166.90	168.38	157.14	26
2024-02-15	165.75	166.39	165.58	166.39	155.29	5
2024-02-14	166.06	167.01	165.01	165.01	154.00	10
2024-02-13	166.82	167.05	164.18	164.53	153.55	46
2024-02-12	168.10	169.27	168.10	169.15	157.86	120
2024-02-09	166.59	166.75	166.35	166.35	155.25	62
2024-02-08	166.41	166.47	164.94	166.47	155.36	217
2024-02-07	164.47	165.08	164.03	165.08	154.07	58
2024-02-06	162.82	162.88	162.03	162.65	151.80	215
2024-02-05	159.86	162.08	159.52	162.08	151.27	55
2024-02-02	162.21	162.50	160.37	162.50	151.66	162
2024-02-01	166.88	166.88	164.45	164.45	153.48	60
2024-01-31	169.42	169.66	166.45	166.45	155.34	157
2024-01-30	169.74	169.85	167.79	169.85	158.52	117
2024-01-29	171.03	171.03	169.00	169.00	157.72	27
2024-01-26	172.31	172.46	172.10	172.46	160.95	50
2024-01-25	174.00	175.76	172.01	172.81	161.28	662
2024-01-24	167.47	167.70	165.94	166.23	155.14	414
2024-01-23	165.81	166.69	165.70	165.70	154.64	26
2024-01-22	163.53	163.85	163.06	163.83	152.89	14
2024-01-19	163.33	164.63	163.15	164.63	153.65	209
2024-01-18	164.48	164.48	162.68	162.69	151.83	224
2024-01-17	163.79	164.58	163.63	164.58	153.60	18
2024-01-16	165.54	165.54	164.06	165.11	154.09	34
2024-01-12	166.53	166.94	165.62	165.63	154.58	6
2024-01-11	166.85	166.95	165.16	165.16	154.14	24
2024-01-10	166.40	167.25	166.31	166.31	155.21	469
2024-01-09	167.36	167.36	165.75	167.34	156.17	66
2024-01-08	168.32	168.32	168.32	168.32	157.09	11
2024-01-05	166.14	167.44	166.14	167.44	156.27	50
2024-01-04	163.65	165.91	163.65	165.27	154.24	5,733
2024-01-03	163.94	163.94	162.48	163.55	152.64	138

← NewerPage 11 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.