Packaging Corp. of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	127.74	127.91	126.60	127.91	116.39	229
2023-06-02	126.56	127.87	126.56	127.87	116.36	162
2023-06-01	124.86	125.04	123.54	124.38	113.18	1,383
2023-05-31	124.76	124.76	124.39	124.39	113.19	579
2023-05-30	126.99	127.01	125.16	125.60	114.29	25
2023-05-26	127.88	128.53	127.88	128.40	116.84	34
2023-05-25	126.75	127.03	126.75	127.03	115.59	151
2023-05-24	126.81	126.87	126.58	126.79	115.37	404
2023-05-23	128.93	129.23	128.60	128.60	117.02	2,389
2023-05-22	129.79	129.79	129.79	129.79	118.10	2
2023-05-19	130.47	130.47	128.75	128.75	117.16	32
2023-05-18	128.56	128.65	128.56	128.60	117.02	84
2023-05-16	128.25	128.25	127.29	127.29	115.83	1
2023-05-15	132.34	132.34	130.12	130.12	118.40	44
2023-05-12	132.98	132.98	131.66	131.66	119.80	4,243
2023-05-11	133.00	133.00	132.40	132.40	120.48	9
2023-05-10	134.25	134.25	133.04	133.04	121.06	40
2023-05-09	135.89	135.89	135.89	135.89	123.65	29
2023-05-05	134.60	136.24	134.60	136.24	123.97	212
2023-05-04	133.87	133.87	133.87	133.87	121.82	4
2023-05-03	134.95	135.11	134.95	135.11	122.94	60
2023-05-02	137.79	137.79	131.83	132.57	120.63	122
2023-04-28	133.57	135.07	133.57	135.07	122.91	3,821
2023-04-27	132.01	132.01	130.81	130.81	119.03	49
2023-04-26	133.44	133.80	133.38	133.80	121.75	398
2023-04-25	135.31	137.24	134.65	135.72	123.50	732
2023-04-24	143.67	144.58	143.67	144.42	131.41	2,590
2023-04-21	143.18	143.18	141.80	142.54	129.71	923
2023-04-20	141.54	142.08	141.51	142.08	129.29	90
2023-04-14	141.45	141.45	140.75	140.75	128.08	20
2023-04-13	142.36	142.53	140.48	142.53	129.69	1,174
2023-04-12	143.18	143.18	142.97	142.97	130.09	161
2023-04-11	144.35	144.35	144.13	144.13	131.15	2,934
2023-04-06	140.99	141.59	140.28	141.59	128.84	2,563
2023-04-05	138.92	139.02	138.92	139.02	126.50	74
2023-04-04	140.28	140.28	140.16	140.16	127.54	63
2023-04-03	138.15	138.97	138.15	138.94	126.43	10
2023-03-28	134.03	134.03	134.03	134.03	121.96	1
2023-03-23	130.72	132.20	130.72	132.20	120.30	1,455
2023-03-22	133.43	133.43	133.05	133.13	121.14	360
2023-03-21	135.26	135.26	133.96	134.41	122.31	260
2023-03-20	133.33	133.47	132.97	133.47	121.45	35
2023-03-17	129.46	129.46	126.68	127.27	115.81	3,201
2023-03-16	128.59	128.59	128.59	128.59	117.01	79
2023-03-10	135.64	135.64	133.57	133.99	120.74	96
2023-03-08	138.17	138.34	138.17	138.34	124.66	308
2023-03-07	137.89	137.89	137.85	137.85	124.22	6
2023-03-06	140.90	140.90	140.90	140.90	126.96	20
2023-03-03	141.43	141.61	141.01	141.01	127.06	290
2023-03-02	139.69	139.70	139.23	139.46	125.67	680
2023-03-01	137.44	139.22	137.07	139.22	125.45	280
2023-02-28	136.83	136.83	136.83	136.83	123.30	300
2023-02-27	139.27	139.86	139.27	139.33	125.56	557
2023-02-24	135.78	137.38	135.78	137.38	123.80	328
2023-02-23	135.40	135.40	135.00	135.00	121.65	40
2023-02-22	134.71	134.71	134.27	134.27	120.99	121
2023-02-21	137.69	137.77	135.08	135.08	121.72	41
2023-02-17	141.94	141.94	140.53	140.53	126.64	360
2023-02-16	141.41	141.41	141.41	141.41	127.43	15
2023-02-14	141.43	142.99	141.43	142.99	128.85	211

← NewerPage 14 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.