Packaging Corp. of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	201.08	212.50	197.70	212.48	207.23	63
2025-10-22	211.27	211.27	210.21	210.21	205.02	12
2025-10-21	204.82	207.69	204.82	207.69	202.56	16
2025-10-20	202.73	204.84	202.70	204.84	199.78	25
2025-10-17	205.43	207.75	204.50	204.50	199.45	251
2025-10-16	209.79	209.79	209.02	209.39	204.22	2
2025-10-15	211.33	211.33	209.35	209.35	204.18	4
2025-10-14	211.71	211.71	211.71	211.71	206.48	120
2025-10-13	208.46	209.12	206.54	207.22	202.10	40
2025-10-10	211.34	211.43	208.12	208.25	203.11	67
2025-10-08	211.75	212.77	210.62	212.61	207.36	3
2025-10-07	214.34	214.34	210.30	210.30	205.10	1
2025-10-06	213.65	214.16	213.08	213.08	207.82	4
2025-10-03	215.34	216.46	215.19	215.19	209.88	1,170
2025-10-02	215.61	216.28	215.61	216.28	210.94	3
2025-10-01	217.61	218.58	216.83	217.72	212.34	6
2025-09-30	216.50	216.82	216.50	216.82	211.46	1
2025-09-29	217.64	217.64	215.99	215.99	210.65	2
2025-09-26	214.63	214.63	214.63	214.63	209.33	1
2025-09-25	214.09	214.09	214.09	214.09	208.80	4
2025-09-24	217.16	217.16	216.15	216.15	210.81	221
2025-09-23	214.10	214.10	214.10	214.10	208.81	10
2025-09-22	211.43	212.51	211.43	212.51	207.26	33
2025-09-19	212.52	212.52	212.52	212.52	207.27	1
2025-09-17	215.85	216.40	213.91	216.40	211.05	114
2025-09-16	210.64	210.85	210.55	210.59	205.39	5
2025-09-15	214.15	214.43	213.40	213.40	208.13	3
2025-09-12	216.46	216.46	215.26	215.26	209.94	1
2025-09-10	214.75	214.75	214.75	214.75	208.23	2
2025-09-09	213.84	213.84	213.21	213.21	206.74	4
2025-09-08	219.63	220.25	214.97	214.97	208.44	382
2025-09-05	219.88	219.88	219.88	219.88	213.20	3
2025-09-04	212.89	214.62	212.64	214.62	208.10	74
2025-09-03	215.35	215.35	213.97	213.97	207.47	1
2025-09-02	216.03	216.83	213.71	216.09	209.53	402
2025-08-29	218.58	218.58	217.45	217.45	210.85	3
2025-08-28	209.62	216.91	209.62	216.91	210.33	440
2025-08-27	212.34	212.34	210.50	210.50	204.11	3
2025-08-26	211.49	211.68	211.49	211.68	205.25	2
2025-08-22	212.34	215.85	212.34	215.85	209.30	136
2025-08-21	202.00	211.72	198.46	209.84	203.47	12
2025-08-20	199.05	199.05	199.05	199.05	193.01	2
2025-08-19	194.11	197.24	194.11	197.24	191.25	3
2025-08-18	194.32	194.32	194.32	194.32	188.42	1
2025-08-15	196.52	196.52	193.36	194.22	188.32	171
2025-08-13	199.79	200.47	199.79	199.79	193.72	3
2025-08-12	197.25	198.40	197.25	198.40	192.38	4
2025-08-11	197.59	197.59	196.11	196.11	190.15	1
2025-08-08	195.83	195.83	195.83	195.83	189.88	1
2025-08-07	194.16	194.30	194.16	194.30	188.40	2
2025-08-06	193.24	193.75	191.97	192.03	186.20	2
2025-08-05	192.94	192.94	192.79	192.79	186.94	4
2025-08-04	193.00	193.00	193.00	193.00	187.14	2
2025-08-01	192.28	192.45	190.32	191.07	185.27	56
2025-07-31	199.09	199.09	193.76	193.76	187.88	11
2025-07-30	200.42	201.89	199.53	200.37	194.29	13
2025-07-29	205.15	205.15	202.80	202.80	196.64	3
2025-07-28	208.29	208.29	204.64	204.64	198.42	48
2025-07-25	207.61	207.61	205.33	205.33	199.09	45
2025-07-24	205.26	210.55	205.26	210.07	203.69	20

← NewerPage 5 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.