Packaging Corp. of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	212.82	215.00	211.05	212.29	209.50	32
2026-04-24	212.00	215.84	209.66	215.84	213.00	51
2026-04-23	200.00	225.00	200.00	219.12	216.24	149
2026-04-22	213.41	213.41	202.70	202.85	200.18	53
2026-04-21	214.50	215.22	210.83	211.42	208.64	15
2026-04-20	213.81	215.41	211.26	214.53	211.71	4
2026-04-17	212.77	217.22	212.77	214.55	211.73	3
2026-04-16	206.25	211.90	206.25	207.59	204.86	3
2026-04-15	210.44	210.44	205.31	206.13	203.42	14
2026-04-14	209.59	211.85	209.59	210.85	208.08	50
2026-04-13	208.28	208.28	204.40	207.03	204.31	4
2026-04-10	209.33	210.22	207.89	207.89	205.16	4
2026-04-09	211.98	211.98	206.14	210.43	207.66	5
2026-04-08	207.00	212.00	207.00	209.87	207.11	7
2026-04-07	206.09	206.09	201.42	203.00	200.33	11
2026-04-02	208.48	211.43	202.71	202.71	200.04	981
2026-04-01	211.96	218.00	211.96	212.17	209.38	5
2026-03-31	213.61	213.61	209.35	212.71	209.91	4
2026-03-30	211.42	215.79	210.76	210.76	207.99	5
2026-03-27	218.00	218.00	210.78	211.24	208.46	2
2026-03-26	213.22	215.72	209.77	212.50	209.71	7
2026-03-25	213.93	217.06	212.62	213.62	210.81	2
2026-03-24	209.54	215.27	205.53	215.27	212.44	37
2026-03-23	209.26	215.51	208.75	210.44	207.67	40
2026-03-20	209.53	209.53	203.41	203.41	200.73	5
2026-03-19	208.45	209.72	201.56	201.56	198.91	18
2026-03-18	212.23	216.59	212.23	212.52	209.72	11
2026-03-17	208.74	220.77	208.74	215.87	213.03	3
2026-03-16	218.53	218.53	209.72	214.35	211.53	8
2026-03-13	216.27	219.20	210.72	214.71	211.89	5
2026-03-12	219.91	223.71	214.28	214.28	211.46	9
2026-03-11	222.23	222.28	216.00	222.10	217.95	6
2026-03-10	224.56	224.56	221.91	221.91	217.76	4
2026-03-09	218.78	221.88	215.21	220.69	216.56	12
2026-03-06	226.22	226.22	220.06	222.03	217.88	4
2026-03-05	234.59	234.81	224.14	224.45	220.25	40
2026-03-04	228.95	234.12	227.86	231.97	227.63	335
2026-03-03	225.76	231.79	224.27	231.72	227.39	6
2026-03-02	226.70	233.81	225.53	232.45	228.10	17
2026-02-27	229.75	235.84	228.12	231.61	227.28	1
2026-02-26	234.31	234.31	228.04	230.92	226.60	2,002
2026-02-25	228.69	230.00	225.90	225.91	221.68	11
2026-02-24	228.64	230.10	225.57	227.90	223.64	18
2026-02-23	225.00	227.36	218.78	223.36	219.18	186
2026-02-20	240.35	240.61	235.66	235.66	231.25	51
2026-02-19	240.87	240.87	238.72	239.33	234.85	7
2026-02-18	241.67	241.67	238.26	238.26	233.80	35
2026-02-17	246.65	246.65	239.80	242.96	238.42	62
2026-02-13	243.12	247.36	243.12	245.95	241.35	1
2026-02-12	246.25	249.01	244.68	244.68	240.10	2
2026-02-11	239.99	245.84	239.99	242.45	237.91	5
2026-02-10	242.00	242.00	237.41	239.28	234.80	20
2026-02-09	230.36	241.10	230.36	238.23	233.77	36
2026-02-06	230.37	237.80	230.37	237.80	233.35	3,464
2026-02-05	233.93	234.17	230.02	230.36	226.05	875
2026-02-04	227.95	233.00	222.71	232.53	228.18	5
2026-02-03	224.50	228.04	223.73	226.27	222.04	20
2026-02-02	221.60	224.99	219.81	224.42	220.22	65
2026-01-30	221.88	223.90	219.15	223.90	219.71	79
2026-01-29	217.16	224.50	217.16	221.15	217.01	19

← NewerPage 3 of 17 · 989 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.