Packaging Corp. of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	139.23	139.23	139.23	139.23	125.46	351
2023-02-09	141.81	141.81	141.81	141.81	127.79	18,169
2023-02-08	142.55	142.55	141.54	141.95	127.91	920
2023-02-07	141.94	143.67	141.94	143.67	129.46	40
2023-02-06	142.59	143.24	142.59	143.24	129.07	40
2023-02-03	144.86	145.00	144.76	145.00	130.66	130
2023-02-02	141.57	143.59	141.57	143.59	129.39	41
2023-02-01	140.29	141.21	140.29	141.21	127.24	436
2023-01-30	139.20	139.20	139.20	139.20	125.43	30
2023-01-26	131.08	136.20	131.08	136.20	122.73	231
2023-01-20	130.00	131.76	130.00	131.76	118.73	66
2023-01-19	128.61	128.61	128.61	128.61	115.89	2
2023-01-17	135.47	135.94	133.35	133.70	120.48	1,316
2023-01-11	132.84	132.92	132.84	132.92	119.78	17
2023-01-09	133.48	133.64	133.48	133.64	120.42	1
2023-01-06	129.88	129.88	129.88	129.88	117.04	18,169
2023-01-05	128.98	128.98	128.98	128.98	116.23	8
2022-12-22	126.20	126.20	125.22	125.22	112.83	36
2022-12-20	128.40	128.40	128.40	128.40	115.70	4
2022-12-19	131.66	131.66	129.87	129.87	117.03	86
2022-12-16	130.38	130.45	129.91	129.91	117.06	38
2022-12-15	132.06	133.37	132.05	133.37	119.05	21
2022-12-12	135.39	135.46	135.39	135.46	120.92	1
2022-12-06	135.94	135.94	135.94	135.94	121.35	230
2022-12-05	136.13	136.13	136.13	136.13	121.51	1
2022-12-02	135.94	137.27	135.94	137.27	122.54	3
2022-12-01	135.89	136.09	135.89	135.94	121.35	64
2022-11-30	132.26	132.26	132.26	132.26	118.06	100
2022-11-25	133.26	133.26	133.26	133.26	118.95	10
2022-11-23	133.14	133.14	133.14	133.14	118.85	1
2022-11-22	131.34	131.34	131.34	131.34	117.24	1,943
2022-11-21	128.37	130.92	128.37	130.35	116.36	92
2022-11-18	131.07	131.07	130.68	130.68	116.65	29
2022-11-17	127.90	128.59	127.90	128.59	114.78	16
2022-11-15	132.05	132.05	132.05	132.05	117.88	1
2022-11-11	126.52	126.52	125.10	125.10	111.67	55
2022-11-10	122.56	122.56	122.56	122.56	109.40	12
2022-11-09	120.41	120.41	119.84	119.84	106.97	9
2022-11-08	122.63	122.63	122.63	122.63	109.46	158
2022-11-04	123.41	124.86	123.41	124.86	111.46	15
2022-11-03	118.54	121.03	118.54	121.03	108.04	1,673
2022-10-28	118.61	118.61	118.61	118.61	105.88	36
2022-10-27	119.09	121.22	119.09	120.62	107.67	64
2022-10-26	116.81	116.81	116.81	116.81	104.27	10
2022-10-25	116.21	116.21	112.00	112.00	99.978	1
2022-10-24	116.86	117.80	116.86	117.80	105.16	13
2022-10-21	114.90	114.91	114.71	114.91	102.58	170
2022-10-19	115.58	115.58	115.58	115.58	103.17	20
2022-10-18	116.49	116.96	116.49	116.96	104.41	51
2022-10-13	110.87	110.87	110.87	110.87	98.971	30
2022-10-12	114.42	114.42	114.42	114.42	102.14	2,280
2022-10-07	115.92	115.92	115.92	115.92	103.48	2,342
2022-10-06	117.25	117.25	117.25	117.25	104.66	3
2022-10-05	116.03	116.03	116.03	116.03	103.58	50
2022-09-29	113.64	113.64	113.64	113.64	100.33	23
2022-09-28	115.31	115.31	115.31	115.31	101.80	5
2022-09-27	114.83	114.83	112.92	112.92	99.691	2,790
2022-09-23	114.54	114.54	114.54	114.54	101.12	2
2022-09-22	118.10	118.10	116.45	116.45	102.81	3,377
2022-09-21	119.41	120.17	119.41	120.17	106.09	1,887

← NewerPage 15 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.