Packaging Corp. of America historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	147.70	147.70	147.70	147.70	128.42	4
2022-02-14	146.59	146.59	145.62	145.62	126.60	51
2022-02-11	147.36	147.36	147.34	147.34	128.10	5
2022-02-10	149.55	151.36	149.16	149.16	129.69	111
2022-02-09	151.60	151.60	151.60	151.60	131.80	128
2022-02-03	147.50	147.50	147.50	147.50	128.24	1
2022-02-01	149.22	149.22	148.16	148.16	128.81	72
2022-01-31	146.93	146.93	146.93	146.93	127.74	34
2022-01-28	143.61	143.61	143.61	143.61	124.86	16
2022-01-27	145.61	146.12	144.71	144.71	125.82	185
2022-01-26	134.89	134.89	134.89	134.89	117.28	30
2022-01-24	132.62	132.62	132.62	132.62	115.30	5
2022-01-13	135.18	135.18	135.18	135.18	117.53	100
2022-01-12	134.02	134.02	133.30	133.30	115.89	112
2021-12-30	134.27	134.27	134.27	134.27	116.74	4
2021-12-17	133.44	133.44	133.44	133.44	116.02	7
2021-12-16	132.75	132.78	132.75	132.78	114.58	332
2021-12-09	131.12	131.12	131.12	131.12	113.14	1
2021-12-02	131.97	132.26	131.97	132.26	114.12	15
2021-11-30	130.23	130.35	130.23	130.35	112.48	2
2021-11-19	132.56	132.56	132.56	132.56	114.38	20
2021-11-17	134.56	134.56	134.56	134.56	116.11	62,519
2021-11-12	135.11	135.11	134.71	134.71	116.24	11
2021-11-10	133.61	133.62	133.61	133.62	115.30	40
2021-11-05	136.77	136.77	136.14	136.14	117.47	39
2021-11-01	137.39	137.39	136.14	136.14	117.47	83
2021-10-27	136.03	136.03	136.03	136.03	117.38	257
2021-10-26	133.89	138.74	133.89	137.40	118.56	134
2021-10-22	135.49	135.49	135.49	135.49	116.91	1
2021-10-21	134.91	134.91	134.91	134.91	116.41	8
2021-10-20	133.36	136.36	133.36	136.36	117.66	10

← NewerPage 17 of 17 · 991 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.