Packaging Corp. of America historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-30	214.43	215.54	214.43	215.20	204.85	222
2024-09-27	216.11	216.27	215.17	215.17	204.82	37
2024-09-26	214.63	215.71	214.56	214.73	204.40	122
2024-09-25	214.99	216.69	213.83	213.83	203.55	181
2024-09-24	215.27	215.59	214.39	214.39	204.08	94
2024-09-23	213.40	213.40	212.57	213.01	202.77	318
2024-09-20	213.17	214.21	213.17	213.36	203.10	69
2024-09-19	214.44	214.93	213.08	214.93	204.59	677
2024-09-18	213.35	214.59	212.92	214.59	204.27	30
2024-09-17	215.16	215.38	213.78	214.79	204.46	216
2024-09-16	211.89	212.46	211.38	212.46	202.24	35
2024-09-13	209.87	211.69	209.87	211.19	201.03	31
2024-09-12	204.03	205.36	204.03	204.35	193.33	499
2024-09-11	202.90	202.90	199.85	201.48	190.61	281
2024-09-10	205.38	205.38	204.58	204.61	193.57	11
2024-09-09	202.44	204.08	201.96	204.08	193.08	328
2024-09-06	205.57	205.66	201.94	202.23	191.32	73
2024-09-05	205.87	205.87	201.23	201.37	190.51	297
2024-09-04	206.08	206.88	204.29	204.54	193.51	111
2024-09-03	211.17	211.17	207.48	208.97	197.70	520
2024-08-30	207.85	208.32	207.39	207.39	196.21	29
2024-08-29	205.41	206.34	204.73	206.30	195.17	230
2024-08-28	204.79	206.37	204.60	206.37	195.24	229
2024-08-27	204.61	204.64	204.61	204.64	193.60	1
2024-08-23	201.23	203.89	201.23	203.25	192.29	160
2024-08-22	200.00	201.61	200.00	201.37	190.51	32
2024-08-21	197.43	200.65	197.43	200.65	189.83	101
2024-08-20	196.81	196.97	196.81	196.90	186.28	31
2024-08-19	197.73	197.73	196.55	197.02	186.40	24
2024-08-16	194.48	195.58	194.48	194.91	184.40	595
2024-08-15	198.03	198.03	195.69	196.79	186.18	90
2024-08-14	195.68	195.68	194.50	194.64	184.14	79
2024-08-13	195.14	195.14	192.99	193.91	183.45	21
2024-08-12	195.49	195.52	193.34	193.34	182.91	190
2024-08-09	197.33	197.33	194.51	194.60	184.11	33
2024-08-08	193.75	196.83	193.75	196.83	186.21	206
2024-08-07	199.20	199.20	197.05	197.05	186.42	40
2024-08-06	192.35	197.61	191.03	197.61	186.95	242
2024-08-05	193.73	193.73	189.92	190.36	180.09	385
2024-08-02	196.23	197.02	194.24	194.24	183.76	185
2024-08-01	200.54	201.18	196.50	197.45	186.80	111
2024-07-31	197.88	199.24	197.14	199.24	188.50	199
2024-07-30	198.37	199.70	197.93	199.39	188.64	262
2024-07-29	199.00	199.00	197.55	198.75	188.03	533
2024-07-26	196.24	198.90	196.24	198.90	188.17	467
2024-07-25	194.79	196.79	194.50	196.00	185.43	286
2024-07-24	197.00	198.41	194.19	195.54	185.00	318
2024-07-23	192.95	193.47	192.95	193.06	182.65	154
2024-07-22	191.96	192.98	191.96	192.81	182.41	306
2024-07-19	191.53	193.02	191.53	193.02	182.61	130
2024-07-18	191.59	194.07	191.59	194.07	183.60	196
2024-07-17	191.66	192.73	189.68	192.49	182.11	130
2024-07-16	186.84	189.27	186.84	189.08	178.88	74
2024-07-15	186.23	188.24	185.07	188.05	177.91	181
2024-07-12	183.95	186.17	183.59	186.17	176.13	111
2024-07-11	181.37	182.94	181.37	182.27	172.44	137
2024-07-10	177.84	177.84	177.84	177.84	168.25	4
2024-07-09	178.77	179.28	178.12	178.12	168.52	2
2024-07-08	179.04	179.04	176.95	178.12	168.52	3
2024-07-05	178.81	178.81	176.92	176.92	167.38	187

← NewerPage 9 of 17 · 990 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.