Packaging Corp. of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	163.95	164.42	162.95	164.16	153.21	8
2023-12-29	163.59	163.99	163.43	163.43	152.53	3
2023-12-21	162.77	163.88	162.77	162.93	152.06	2
2023-12-20	163.75	163.75	163.39	163.39	152.48	4
2023-12-19	165.02	165.46	165.02	165.46	154.42	60
2023-12-18	166.13	166.13	164.49	164.49	153.52	31
2023-12-15	166.11	166.81	165.84	165.92	154.85	164
2023-12-14	168.11	168.35	166.99	167.29	154.96	5
2023-12-13	160.95	163.30	160.95	163.30	151.27	7
2023-12-12	164.80	165.44	161.78	161.78	149.85	205
2023-12-11	163.03	165.30	163.03	165.30	153.12	300
2023-12-08	164.25	164.80	164.23	164.80	152.65	210
2023-12-07	163.28	164.12	163.28	163.95	151.87	25
2023-12-06	166.57	166.57	164.46	164.49	152.37	20
2023-12-05	168.34	168.34	164.52	166.18	153.93	45
2023-12-04	168.98	168.98	167.71	168.39	155.98	800
2023-12-01	168.61	171.28	168.45	170.81	158.22	14
2023-11-30	166.18	168.52	165.00	168.09	155.70	569
2023-11-29	160.84	162.88	160.84	162.88	150.88	503
2023-11-28	160.00	160.00	158.34	158.34	146.67	5
2023-11-27	154.75	162.52	153.91	160.71	148.87	40
2023-11-24	156.23	156.30	154.85	154.87	143.46	3
2023-11-22	153.91	153.91	153.91	153.91	142.57	40
2023-11-21	153.44	153.44	153.14	153.18	141.89	1
2023-11-20	153.43	153.43	150.64	152.26	141.04	84
2023-11-17	156.19	156.19	155.20	155.43	143.98	75
2023-11-16	157.16	157.16	154.64	154.93	143.51	124
2023-11-15	157.88	158.93	157.35	158.43	146.75	3,630
2023-11-13	155.20	155.20	154.00	155.20	143.76	13
2023-11-09	156.48	156.48	156.48	156.48	144.95	173
2023-11-07	156.77	156.77	156.46	156.66	145.12	36
2023-11-06	158.27	158.27	157.27	157.33	145.73	11,689
2023-11-03	157.38	158.52	156.31	158.08	146.43	25
2023-11-02	155.98	155.98	154.78	155.02	143.60	12
2023-11-01	154.47	154.47	153.88	153.88	142.54	2
2023-10-31	153.19	154.63	153.03	154.47	143.09	22
2023-10-27	150.68	150.68	150.31	150.54	139.45	76
2023-10-26	149.84	151.17	149.84	151.14	140.00	20
2023-10-25	149.49	149.71	148.80	149.18	138.19	313
2023-10-24	149.32	150.49	147.62	150.49	139.40	46
2023-10-23	144.71	145.34	144.54	144.54	133.88	241
2023-10-20	146.14	146.14	144.89	144.89	134.21	62
2023-10-19	153.14	153.14	150.42	151.23	140.08	78
2023-10-18	155.09	155.09	153.59	153.59	142.27	3
2023-10-17	152.06	152.06	152.06	152.06	140.85	1
2023-10-16	153.29	153.29	152.11	152.91	141.64	3
2023-10-13	151.60	153.14	151.60	151.69	140.51	162
2023-10-12	151.68	151.73	151.68	151.73	140.55	1
2023-10-10	153.61	155.58	153.61	155.40	143.95	96
2023-10-06	153.48	153.48	151.45	152.31	141.09	10
2023-10-04	152.93	152.93	152.93	152.93	141.66	120
2023-10-03	152.28	153.15	151.27	151.27	140.12	39
2023-10-02	151.81	153.68	151.81	153.53	142.22	1
2023-09-29	154.34	154.34	154.34	154.34	142.97	29
2023-09-28	152.79	152.79	152.72	152.72	141.47	4
2023-09-27	149.12	151.27	149.12	151.27	140.12	1,258
2023-09-25	149.04	150.09	149.04	150.09	139.03	47,792
2023-09-22	149.64	149.65	149.22	149.22	138.22	52
2023-09-20	151.96	152.06	151.96	152.06	139.67	1
2023-09-19	150.99	151.19	150.99	151.19	138.88	166

← NewerPage 12 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.