Packaging Corp. of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-04	185.05	185.05	181.93	182.12	175.46	146
2025-04-03	193.60	193.78	192.78	193.63	186.55	25
2025-04-01	197.40	198.89	196.56	198.89	191.62	2
2025-03-28	196.53	196.53	195.39	195.62	188.47	112
2025-03-27	198.53	199.62	197.76	197.76	190.53	11
2025-03-26	199.64	199.64	199.44	199.44	192.15	5
2025-03-25	198.74	200.16	198.32	198.32	191.07	137
2025-03-24	194.90	197.19	194.90	197.19	189.98	1
2025-03-21	194.45	194.45	193.43	193.94	186.84	12
2025-03-18	197.99	197.99	197.99	197.99	190.75	10
2025-03-17	196.89	199.42	196.89	199.42	192.13	3
2025-03-14	191.95	194.24	191.95	194.24	187.13	67
2025-03-13	195.56	197.28	191.89	191.90	183.68	106
2025-03-12	197.51	197.51	197.08	197.08	188.64	7
2025-03-11	198.52	199.65	196.41	196.92	188.48	4
2025-03-10	203.56	205.28	195.84	198.51	190.00	61
2025-03-07	201.98	207.04	201.98	207.04	198.17	79
2025-03-06	203.66	205.78	203.11	203.11	194.41	60
2025-03-05	202.28	206.01	202.28	205.57	196.76	14
2025-03-04	208.41	209.27	203.89	203.89	195.16	44
2025-03-03	213.94	214.32	213.39	213.47	204.32	4
2025-02-28	212.09	212.43	210.96	210.96	201.92	12
2025-02-27	213.35	213.84	211.00	211.66	202.59	211
2025-02-26	211.64	214.37	211.02	213.02	203.89	28
2025-02-25	210.14	211.61	210.14	211.38	202.32	31
2025-02-24	208.91	211.25	208.53	211.08	202.04	28
2025-02-20	211.02	211.96	207.59	207.59	198.70	3
2025-02-18	213.00	213.00	210.95	211.82	202.74	13,483
2025-02-14	211.98	213.83	211.45	213.83	204.67	56
2025-02-13	209.01	210.00	206.88	208.62	199.68	30
2025-02-12	205.92	205.92	202.09	205.13	196.34	348
2025-02-11	208.23	209.36	208.23	208.61	199.67	8
2025-02-10	208.62	210.08	207.37	210.08	201.08	164
2025-02-06	210.40	212.28	210.40	210.75	201.72	1
2025-02-05	210.26	212.28	210.26	211.11	202.06	18
2025-02-04	210.25	211.28	209.87	210.24	201.23	2
2025-02-03	210.60	212.45	209.16	212.45	203.34	33
2025-01-31	212.50	215.33	212.50	213.93	204.76	2,376
2025-01-30	214.42	215.99	211.56	215.62	206.38	711
2025-01-29	226.26	230.01	212.92	217.29	207.98	1,673
2025-01-28	240.62	240.62	236.97	237.38	227.21	157
2025-01-27	240.44	240.52	239.30	239.30	229.05	307
2025-01-24	238.93	240.53	237.72	240.53	230.22	142
2025-01-23	240.67	240.67	239.17	239.37	229.12	119
2025-01-22	241.34	241.34	239.54	239.54	229.28	374
2025-01-21	239.45	241.91	239.45	241.91	231.55	7
2025-01-17	235.30	237.89	235.19	237.61	227.43	254
2025-01-16	234.54	234.93	233.21	234.47	224.42	283
2025-01-15	235.12	235.12	233.38	234.15	224.12	60
2025-01-14	231.53	232.98	231.01	232.84	222.86	17
2025-01-13	224.20	228.82	224.20	228.82	219.02	2
2025-01-10	226.91	229.49	226.51	228.61	218.82	113
2025-01-08	226.53	226.87	224.59	226.66	216.94	280
2025-01-07	225.68	226.85	225.68	226.85	217.13	25
2025-01-06	227.39	228.49	227.09	227.21	217.47	11
2025-01-03	225.81	225.99	224.45	225.51	215.85	170
2025-01-02	227.13	227.13	223.96	224.85	215.22	342
2024-12-30	226.15	226.15	222.79	222.99	213.44	43
2024-12-27	224.81	230.08	224.81	227.07	217.34	74
2024-12-24	228.64	228.64	228.24	228.42	218.63	9

← NewerPage 7 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.