Packaging Corp. of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	223.00	230.29	216.46	216.71	212.66	647
2026-01-27	224.00	224.00	219.14	219.83	215.72	146
2026-01-26	227.58	227.58	223.21	223.21	219.03	34
2026-01-23	223.81	223.81	221.73	221.73	217.58	4
2026-01-22	220.86	220.86	219.74	219.74	215.63	19
2026-01-21	219.28	219.28	218.62	218.62	214.53	2
2026-01-20	216.61	218.28	216.61	218.28	214.20	15
2026-01-16	220.39	220.39	220.39	220.39	216.27	3
2026-01-15	221.74	222.55	218.43	222.55	218.39	13
2026-01-14	221.42	221.64	218.62	218.62	214.53	8
2026-01-13	218.31	218.31	218.31	218.31	214.23	1
2026-01-12	218.90	218.90	215.49	216.54	212.49	9
2026-01-09	214.87	218.06	214.78	218.06	213.98	366
2026-01-08	204.51	213.36	204.51	213.36	209.37	4
2026-01-07	208.56	208.56	205.28	205.28	201.44	3
2026-01-06	213.88	213.88	211.87	212.92	208.93	7
2026-01-05	211.84	211.84	209.01	211.23	207.28	422
2026-01-02	207.56	209.41	207.56	209.41	205.49	4
2025-12-29	212.57	212.57	207.63	207.66	203.78	5,530
2025-12-23	206.03	206.76	205.38	206.76	202.89	7
2025-12-22	204.12	205.96	203.59	205.96	202.11	4
2025-12-19	203.57	203.57	202.72	202.72	198.93	3
2025-12-18	202.14	204.28	202.14	203.63	199.82	32
2025-12-17	203.09	203.09	200.92	200.92	197.16	2
2025-12-16	204.57	204.57	201.86	201.86	198.09	64
2025-12-15	205.88	205.88	201.30	205.01	201.18	116
2025-12-12	206.88	206.88	204.52	205.14	201.30	2
2025-12-11	203.75	206.07	203.66	204.50	199.45	3
2025-12-10	198.57	199.49	198.57	199.49	194.56	3
2025-12-09	196.32	196.32	196.32	196.32	191.47	1
2025-12-08	198.26	198.26	198.26	198.26	193.36	1
2025-12-05	195.26	199.30	195.26	199.30	194.38	16
2025-12-04	197.04	197.97	197.04	197.97	193.08	2
2025-12-03	192.51	195.86	192.51	195.86	191.02	17
2025-12-02	203.24	203.24	192.86	192.86	188.10	120
2025-12-01	203.08	205.10	202.99	205.10	200.03	48
2025-11-28	204.95	205.52	204.69	205.52	200.44	2
2025-11-25	201.10	201.10	200.95	200.95	195.99	7
2025-11-24	196.35	196.96	196.35	196.96	192.09	5,517
2025-11-21	193.99	198.19	193.99	198.19	193.29	15
2025-11-20	193.34	193.34	193.34	193.34	188.56	2
2025-11-19	195.85	198.41	192.70	193.30	188.52	8
2025-11-18	196.82	196.82	196.00	196.00	191.16	114
2025-11-17	196.83	196.83	196.83	196.83	191.97	2
2025-11-14	197.97	197.97	196.41	197.07	192.20	17
2025-11-13	201.94	201.94	201.94	201.94	196.95	1
2025-11-12	203.12	203.72	203.12	203.72	198.69	1
2025-11-11	201.78	201.78	201.09	201.09	196.12	2
2025-11-10	201.91	201.91	198.76	198.76	193.85	2
2025-11-07	198.71	198.71	198.71	198.71	193.80	3
2025-11-06	199.60	199.60	197.84	197.84	192.95	1
2025-11-05	198.03	198.55	197.45	198.55	193.65	16
2025-11-04	196.00	196.17	194.95	196.09	191.25	2
2025-11-03	193.70	194.26	193.70	194.26	189.46	1
2025-10-31	193.55	195.91	193.55	195.85	191.01	19
2025-10-30	197.88	197.88	196.15	196.15	191.30	60
2025-10-29	201.40	202.92	197.16	197.16	192.29	9
2025-10-28	206.37	207.76	206.37	207.76	202.63	2
2025-10-27	205.83	208.08	205.83	207.90	202.76	10
2025-10-24	208.59	208.59	207.12	207.12	202.00	3

← NewerPage 4 of 5 · 244 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.