Packaging Corp. of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	119.41	120.17	119.41	120.17	106.09	1,887
2022-09-20	121.47	121.47	118.12	118.12	104.28	1
2022-09-16	125.18	125.18	117.22	117.22	103.49	93
2022-09-14	133.28	133.28	132.53	132.53	117.01	15
2022-09-07	139.07	139.07	139.07	139.07	122.78	133
2022-09-02	137.99	137.99	137.11	137.11	121.05	463
2022-08-31	137.74	139.06	137.74	137.88	121.73	117
2022-08-30	137.19	139.12	137.19	139.03	122.74	12
2022-08-25	141.20	141.20	141.20	141.20	124.66	1
2022-08-23	140.64	141.96	140.64	141.96	125.33	1
2022-08-22	140.16	140.60	140.16	140.60	124.13	1
2022-08-11	141.12	141.12	140.80	140.80	124.30	426
2022-08-10	141.95	142.26	141.78	141.78	125.17	62
2022-08-04	138.77	138.77	138.44	138.44	122.22	25
2022-08-03	138.47	138.47	138.11	138.11	121.93	7
2022-08-01	139.24	139.75	139.24	139.75	123.38	24
2022-07-19	138.48	138.48	138.48	138.48	122.25	54
2022-07-14	134.66	134.66	134.66	134.66	118.89	19
2022-07-07	139.73	140.30	139.73	140.30	123.86	19
2022-07-05	136.48	136.48	136.48	136.48	120.49	1
2022-07-01	138.06	138.06	138.06	138.06	121.89	8
2022-06-30	136.43	136.48	136.43	136.48	120.49	36
2022-06-28	141.99	142.09	140.45	140.45	124.00	81
2022-06-24	136.77	140.06	136.77	140.06	123.65	10
2022-06-23	136.99	137.13	134.67	134.67	118.89	1
2022-06-21	141.27	141.27	141.27	141.27	124.72	5
2022-06-16	143.47	143.47	141.74	141.93	125.30	23
2022-06-13	144.95	144.95	144.90	144.90	126.82	20
2022-06-10	151.53	151.55	151.47	151.47	132.57	600
2022-06-08	159.00	159.00	158.72	158.72	138.92	120
2022-06-07	160.79	160.79	160.79	160.79	140.73	1
2022-06-01	155.19	155.19	155.19	155.19	135.83	9
2022-05-25	152.06	152.53	152.06	152.53	133.50	146
2022-05-24	149.42	149.42	149.42	149.42	130.77	40
2022-05-19	151.55	151.55	151.55	151.55	132.64	4
2022-05-18	156.84	156.84	153.17	153.17	134.06	200
2022-05-10	162.44	162.44	156.92	156.92	137.34	25
2022-05-06	161.61	161.61	161.61	161.61	141.45	9
2022-04-28	162.18	162.18	162.18	162.18	141.94	12
2022-04-27	162.11	162.11	162.11	162.11	141.89	20
2022-04-26	161.40	162.10	161.40	162.10	141.87	107
2022-04-25	160.20	160.20	158.74	158.74	138.93	196
2022-04-22	163.24	163.24	163.24	163.24	142.87	25
2022-04-21	166.72	166.72	166.72	166.72	145.92	60
2022-04-20	166.84	166.84	166.84	166.84	146.02	34
2022-04-14	160.32	160.32	160.32	160.32	140.32	1
2022-04-13	157.58	157.58	157.58	157.58	137.92	13
2022-04-12	157.18	157.18	156.63	156.63	137.09	13
2022-04-11	156.74	156.74	156.74	156.74	137.18	25
2022-04-07	150.48	150.48	150.48	150.48	131.70	800
2022-04-06	152.22	152.22	152.22	152.22	133.23	10
2022-04-05	155.10	155.10	155.10	155.10	135.75	4
2022-03-21	156.57	156.57	156.57	156.57	137.03	3
2022-03-18	157.25	157.25	154.83	154.83	135.51	78
2022-03-16	153.32	153.32	153.32	153.32	134.19	5
2022-03-15	152.40	152.62	150.93	150.93	132.10	91
2022-03-08	143.70	143.70	143.70	143.70	124.94	27
2022-03-03	148.57	148.57	148.57	148.57	129.17	60
2022-02-28	146.05	146.05	146.05	146.05	126.98	8
2022-02-24	141.48	141.77	141.48	141.77	123.26	555

← NewerPage 16 of 17 · 991 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.