Packaging Corp. of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	206.29	208.24	206.12	207.47	201.17	23
2025-07-22	203.20	203.29	202.92	202.92	196.75	13
2025-07-21	200.20	203.79	200.20	203.79	197.60	42
2025-07-18	201.11	201.11	199.87	199.87	193.80	7
2025-07-17	201.97	203.17	201.82	203.02	196.85	45
2025-07-15	202.05	202.05	202.05	202.05	195.91	50
2025-07-11	205.75	205.75	204.47	205.49	199.25	44
2025-07-10	205.10	208.49	205.10	208.49	202.16	11
2025-07-08	201.81	202.13	201.69	201.69	195.57	20
2025-07-07	201.70	202.26	201.20	201.20	195.09	24
2025-07-03	202.90	202.90	201.69	201.69	195.57	252
2025-07-02	203.04	203.65	200.72	200.72	194.62	68
2025-07-01	194.11	203.56	191.10	201.70	195.57	545
2025-06-30	188.57	188.69	187.27	188.35	182.63	2
2025-06-27	189.26	189.26	188.91	189.26	183.51	1
2025-06-26	190.47	190.47	187.09	187.09	181.41	1
2025-06-24	188.83	189.95	188.83	189.95	184.18	11
2025-06-20	186.22	187.67	186.22	187.67	181.97	74
2025-06-18	186.72	186.72	186.72	186.72	181.05	2
2025-06-17	188.60	189.02	187.02	187.02	181.34	18
2025-06-16	182.15	190.00	181.00	190.00	184.23	151
2025-06-13	190.38	190.93	190.38	190.38	184.60	3
2025-06-12	191.94	191.94	190.44	191.25	185.44	36
2025-06-11	196.65	197.10	195.40	195.40	188.25	37
2025-06-10	196.54	196.68	196.54	196.68	189.49	18
2025-06-06	195.69	196.05	194.66	196.05	188.88	36
2025-06-05	194.08	194.08	193.50	193.50	186.42	22
2025-06-04	193.65	195.39	193.25	195.25	188.11	35
2025-06-03	192.02	192.55	192.02	192.55	185.51	2
2025-05-30	192.99	192.99	192.49	192.49	185.45	3
2025-05-29	193.06	193.06	193.06	193.06	186.00	3
2025-05-28	194.46	194.46	193.20	193.20	186.13	4
2025-05-27	191.88	193.23	191.62	193.23	186.16	20
2025-05-23	189.93	190.34	189.36	189.36	182.44	10
2025-05-21	191.91	192.09	189.91	189.91	182.96	9
2025-05-20	193.22	193.22	193.22	193.22	186.15	5
2025-05-19	192.21	193.65	192.21	193.65	186.57	74
2025-05-16	191.84	193.44	190.54	193.44	186.37	3
2025-05-15	192.18	192.18	190.25	191.18	184.18	33
2025-05-14	186.94	187.01	186.94	187.00	180.16	1
2025-05-12	186.58	192.01	186.58	192.01	184.99	9
2025-05-09	180.11	181.68	180.11	181.68	175.04	21
2025-05-08	183.65	183.65	183.65	183.65	176.93	1
2025-05-06	181.63	181.63	179.60	179.70	173.13	2
2025-05-02	188.59	188.59	185.16	187.00	180.16	3
2025-05-01	186.12	186.12	184.83	184.83	178.07	9
2025-04-30	183.20	185.01	181.90	185.01	178.24	3
2025-04-29	184.91	184.98	184.91	184.98	178.22	20
2025-04-28	187.96	188.53	185.91	185.91	179.11	12
2025-04-25	195.63	195.63	183.18	183.18	176.48	190
2025-04-24	184.67	189.76	184.67	189.76	182.82	382
2025-04-23	184.20	187.39	181.86	184.81	178.05	276
2025-04-22	184.48	185.96	184.48	185.96	179.16	179
2025-04-17	187.66	187.66	186.89	187.56	180.70	11
2025-04-16	189.27	189.27	185.94	186.76	179.93	27
2025-04-11	185.27	189.03	185.27	189.03	182.12	3
2025-04-10	185.79	189.44	180.84	184.03	177.30	31,438
2025-04-09	173.13	187.93	173.11	187.93	181.06	3
2025-04-08	184.41	185.13	176.55	176.55	170.09	3
2025-04-07	175.46	187.37	175.17	178.65	172.12	50

← NewerPage 6 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.