Packaging Corp. of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	236.50	250.35	236.25	247.14	245.56	18
2026-07-23	231.11	239.97	228.00	231.11	229.63	21
2026-07-22	227.30	232.92	227.30	228.45	226.99	4
2026-07-21	218.16	234.65	218.16	229.09	227.62	25
2026-07-20	235.40	241.30	227.82	227.82	226.36	12
2026-07-17	233.00	236.77	231.35	234.39	232.89	29
2026-07-16	225.71	234.84	224.51	231.74	230.26	3
2026-07-15	228.86	230.33	225.71	227.90	226.44	12
2026-07-14	225.00	230.67	224.77	226.05	224.60	64
2026-07-13	229.31	235.60	227.56	227.56	226.10	2
2026-07-10	224.01	235.23	224.01	231.03	229.55	6
2026-07-09	222.00	228.46	218.16	226.94	225.49	6
2026-07-08	230.10	236.51	222.98	224.83	223.39	7
2026-07-07	237.71	238.35	234.56	234.99	233.49	2
2026-07-06	240.58	240.58	233.37	233.75	232.25	9
2026-07-02	231.33	241.30	231.33	236.02	234.51	8
2026-07-01	239.42	240.18	237.09	238.88	237.35	8
2026-06-30	241.15	241.15	237.52	238.20	236.68	5
2026-06-29	238.05	242.00	235.09	237.23	235.71	10
2026-06-26	237.49	240.02	237.49	239.23	237.70	180
2026-06-25	237.03	242.86	237.03	240.53	238.99	50
2026-06-24	231.10	240.00	231.10	239.60	238.07	17
2026-06-23	227.52	234.17	227.52	234.17	232.67	2
2026-06-22	230.11	235.19	227.44	234.19	232.69	6
2026-06-18	233.05	235.36	225.09	233.34	231.85	2
2026-06-17	226.91	235.00	226.91	232.54	231.05	5
2026-06-16	227.63	232.98	227.63	230.53	229.05	3
2026-06-15	231.86	234.80	229.64	232.99	231.50	31
2026-06-12	228.99	228.99	222.44	228.31	226.85	50
2026-06-11	219.39	220.78	218.65	220.78	217.88	5
2026-06-10	225.00	229.05	215.35	216.46	213.61	246
2026-06-09	222.88	226.53	221.95	226.53	223.55	6
2026-06-08	220.10	224.51	217.91	220.49	217.59	27
2026-06-05	229.08	229.08	222.68	222.91	219.98	7
2026-06-04	224.50	229.94	224.50	224.57	221.62	20
2026-06-03	221.60	226.38	220.01	224.03	221.08	80
2026-06-02	223.49	227.11	220.91	225.35	222.39	15
2026-06-01	225.52	225.52	214.35	222.75	219.82	448
2026-05-29	216.01	219.41	216.01	219.41	216.52	91
2026-05-28	214.67	220.27	214.67	217.74	214.88	71
2026-05-27	220.40	225.35	216.27	218.71	215.83	5
2026-05-26	220.00	220.00	215.35	215.35	212.52	1
2026-05-22	215.61	218.36	212.27	213.83	211.02	3
2026-05-21	213.45	213.90	209.67	210.65	207.88	6
2026-05-20	208.43	212.17	208.43	211.01	208.23	3
2026-05-19	209.67	211.06	203.52	204.96	202.26	26
2026-05-18	207.09	216.86	207.09	212.97	210.17	4
2026-05-15	220.00	220.00	213.47	213.47	210.66	5
2026-05-14	219.69	221.75	219.41	221.64	218.73	3
2026-05-13	230.00	230.00	219.70	219.71	216.82	115
2026-05-12	221.71	226.45	215.92	218.80	215.92	45
2026-05-11	225.50	229.52	220.46	223.69	220.75	45
2026-05-08	225.51	227.93	222.87	226.13	223.16	70
2026-05-07	229.08	230.26	224.82	225.75	222.78	5
2026-05-06	216.49	231.59	216.49	228.23	225.23	17
2026-05-05	220.74	224.85	218.83	223.45	220.51	10
2026-05-01	216.70	218.51	213.59	217.53	214.66	318
2026-04-30	217.44	219.59	213.33	214.55	211.73	4,352
2026-04-29	226.74	226.74	216.45	217.36	214.50	13
2026-04-28	217.00	217.00	210.71	210.78	208.01	31

← NewerPage 2 of 3 · 125 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.