Packaging Corp. of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-23	228.49	230.65	225.79	226.18	216.49	29
2024-12-20	227.10	228.34	225.30	228.02	218.25	284
2024-12-19	229.93	230.47	227.26	227.65	216.70	302
2024-12-18	236.61	237.95	236.41	236.41	225.04	246
2024-12-17	236.43	236.64	233.44	233.44	222.21	599
2024-12-16	237.51	239.31	237.21	237.84	226.40	299
2024-12-13	239.59	239.59	237.29	237.29	225.88	258
2024-12-12	238.75	240.50	238.67	239.42	227.90	199
2024-12-11	238.78	238.87	237.75	238.30	226.84	1,179
2024-12-10	237.32	239.98	235.89	238.60	227.12	508
2024-12-09	243.68	244.98	238.59	238.59	227.11	285
2024-12-06	245.89	245.89	243.07	243.43	231.72	78
2024-12-05	243.00	244.45	241.94	242.75	231.08	396
2024-12-04	243.40	244.62	242.57	244.39	232.63	236
2024-12-03	243.22	246.59	243.22	245.15	233.36	158
2024-12-02	248.98	248.98	244.40	244.94	233.16	375
2024-11-29	248.67	248.85	245.66	248.85	236.88	1,019
2024-11-27	249.93	249.98	246.28	246.28	234.44	181
2024-11-26	246.61	247.26	244.43	245.09	233.30	1,103
2024-11-25	248.82	250.56	246.68	246.68	234.81	539
2024-11-22	245.40	247.20	244.44	246.33	234.48	295
2024-11-21	243.64	245.11	242.50	245.11	233.32	447
2024-11-20	238.11	246.45	236.73	242.78	231.10	402
2024-11-19	237.00	238.96	235.94	238.25	226.79	1,736
2024-11-18	237.13	238.15	236.61	237.61	226.18	115
2024-11-15	235.99	236.13	234.98	235.32	224.00	292
2024-11-14	236.56	237.15	235.34	235.34	224.02	217
2024-11-13	238.83	239.80	238.23	239.38	227.87	383
2024-11-12	242.03	242.03	239.52	239.52	228.00	244
2024-11-11	241.95	243.17	241.69	241.89	230.25	371
2024-11-08	239.94	241.47	239.68	240.70	229.12	296
2024-11-07	241.54	242.09	238.79	238.79	227.30	655
2024-11-06	243.91	243.91	239.38	241.38	229.77	1,363
2024-11-05	229.74	232.48	229.74	232.19	221.02	276
2024-11-04	230.77	231.57	229.69	229.69	218.64	236
2024-11-01	230.96	231.31	229.32	230.74	219.64	144
2024-10-31	231.84	231.84	228.49	229.86	218.80	193
2024-10-30	228.25	229.76	228.12	228.35	217.37	925
2024-10-29	227.43	227.43	225.78	225.94	215.07	105
2024-10-28	227.12	228.08	225.99	227.81	216.85	375
2024-10-25	229.13	229.13	226.52	226.52	215.62	107
2024-10-24	227.44	229.04	227.21	228.61	217.61	231
2024-10-23	224.60	230.23	222.85	228.53	217.53	1,403
2024-10-22	218.00	218.86	216.98	217.91	207.43	496
2024-10-21	219.92	220.21	219.92	220.21	209.62	24
2024-10-18	221.42	221.42	219.90	219.90	209.32	130
2024-10-17	221.35	221.67	219.91	219.91	209.33	819
2024-10-16	222.42	222.42	221.52	221.62	210.96	22
2024-10-15	221.87	222.37	220.45	222.37	211.67	74
2024-10-14	217.08	219.68	217.08	218.56	208.05	235
2024-10-11	217.78	218.69	217.61	218.41	207.90	273
2024-10-10	215.47	215.99	215.47	215.99	205.60	129
2024-10-09	217.72	217.78	215.15	215.15	204.80	58
2024-10-08	212.07	214.92	212.07	214.90	204.56	127
2024-10-07	212.32	213.12	212.26	212.49	202.27	402
2024-10-04	212.97	212.97	212.07	212.07	201.87	45
2024-10-03	211.34	211.99	211.34	211.99	201.79	11
2024-10-02	214.39	215.01	213.52	214.50	204.18	73
2024-10-01	213.74	216.16	213.74	216.16	205.76	751
2024-09-30	214.43	215.54	214.43	215.20	204.85	222

← NewerPage 8 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.