Packaging Corp. of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	150.31	150.31	149.92	149.92	137.71	115
2023-09-15	150.51	150.51	150.51	150.51	138.25	1
2023-09-13	147.15	147.18	146.12	146.12	134.22	83
2023-09-12	147.42	147.42	146.77	146.77	134.82	33
2023-09-11	147.82	147.91	147.82	147.91	135.86	190
2023-09-07	144.74	144.74	144.74	144.74	132.95	1
2023-09-06	145.81	145.81	145.81	145.81	133.93	441
2023-08-31	149.56	149.56	149.41	149.41	137.24	63
2023-08-30	149.60	149.60	149.60	149.60	137.42	370
2023-08-25	145.46	146.40	145.17	146.40	134.48	30
2023-08-24	145.78	145.78	145.78	145.78	133.90	2
2023-08-23	145.18	145.18	145.18	145.18	133.36	30
2023-08-21	145.15	145.29	145.15	145.29	133.46	80
2023-08-18	146.39	146.39	146.39	146.39	134.47	11
2023-08-16	148.47	148.47	148.45	148.45	136.35	503
2023-08-15	150.84	150.84	148.26	148.40	136.31	34,339
2023-08-14	151.24	151.24	150.83	150.83	138.54	54
2023-08-09	152.37	152.37	152.37	152.37	139.95	15
2023-08-08	150.53	151.15	150.41	151.09	138.78	93
2023-08-07	153.20	153.20	152.81	152.81	140.36	62
2023-08-04	156.00	157.07	156.00	157.07	144.27	37
2023-08-03	153.28	158.55	153.28	157.38	144.56	34,006
2023-08-02	153.82	156.00	153.82	156.00	143.29	1,044
2023-07-28	153.09	153.12	152.96	152.98	140.51	64
2023-07-27	152.70	155.31	152.59	154.43	141.85	317
2023-07-26	151.49	151.49	148.40	149.77	137.57	275
2023-07-25	145.32	153.74	145.32	152.86	140.41	204
2023-07-24	137.26	138.44	137.26	138.30	127.04	204
2023-07-21	136.13	137.22	136.07	137.22	126.04	226
2023-07-20	136.45	136.45	135.74	136.00	124.93	361
2023-07-19	135.06	135.83	134.62	135.35	124.32	392
2023-07-18	134.62	134.62	134.62	134.62	123.65	1
2023-07-17	133.96	133.96	133.96	133.96	123.05	52
2023-07-14	133.90	133.91	133.53	133.91	123.00	12
2023-07-13	132.97	133.66	132.94	133.66	122.77	60
2023-07-12	133.86	133.86	133.31	133.50	122.62	160
2023-07-11	131.90	132.15	131.89	132.15	121.39	340
2023-07-10	131.03	132.14	131.03	132.14	121.38	46
2023-07-07	131.06	132.81	130.91	132.70	121.89	1,687
2023-07-06	129.44	129.81	128.48	129.81	119.24	396
2023-07-05	130.38	130.45	129.84	129.84	119.27	621
2023-07-03	132.14	133.23	132.14	133.23	122.37	28
2023-06-30	131.12	131.31	130.82	131.31	120.62	110
2023-06-29	129.49	129.63	129.27	129.61	119.05	627
2023-06-28	128.33	129.55	128.33	128.82	118.33	52
2023-06-27	129.98	132.12	129.98	132.12	121.36	180
2023-06-26	130.12	130.12	130.12	130.12	119.52	60
2023-06-22	130.21	130.83	129.66	130.53	119.90	249
2023-06-21	129.82	132.66	129.80	132.20	121.43	140
2023-06-20	131.51	132.17	130.93	130.93	120.26	460
2023-06-19	133.04	133.04	133.04	133.04	122.20	86
2023-06-16	132.44	132.44	132.38	132.38	121.60	36
2023-06-15	131.85	131.85	131.85	131.85	121.11	74
2023-06-14	131.76	132.41	131.76	132.02	121.27	131
2023-06-13	133.65	133.65	133.65	133.65	121.62	34
2023-06-12	129.90	129.90	129.90	129.90	118.20	18
2023-06-09	131.07	131.07	130.65	130.65	118.89	41
2023-06-08	130.87	130.87	130.87	130.87	119.09	1
2023-06-07	130.32	131.70	130.32	131.53	119.69	106
2023-06-06	126.95	129.95	126.95	128.89	117.28	306

← NewerPage 13 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.