Packaging Corp. of America historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 240.01 | 242.38 | 236.25 | 239.38 | 239.38 | 37 |
| 2026-10-19 | 239.61 | 239.61 | 233.60 | 238.23 | 238.23 | 60 |
| 2026-10-16 | 236.49 | 239.79 | 234.95 | 234.95 | 234.95 | 1 |
| 2026-10-15 | 234.20 | 236.50 | 231.99 | 232.72 | 232.72 | 1 |
| 2026-10-14 | 231.76 | 231.76 | 229.13 | 229.13 | 229.13 | 4 |
| 2026-10-13 | 230.60 | 230.60 | 228.00 | 228.96 | 228.96 | 1,157 |
| 2026-10-12 | 226.91 | 235.00 | 223.00 | 229.25 | 229.25 | 8 |
| 2026-10-09 | 231.22 | 231.22 | 225.35 | 229.75 | 229.75 | 19 |
| 2026-10-08 | 227.73 | 231.42 | 226.26 | 228.16 | 228.16 | 614 |
| 2026-10-07 | 223.00 | 231.00 | 223.00 | 228.66 | 228.66 | 27 |
| 2026-10-06 | 236.74 | 236.74 | 230.33 | 231.42 | 231.42 | 3 |
| 2026-10-05 | 231.50 | 231.50 | 223.97 | 228.62 | 228.62 | 421 |
| 2026-10-02 | 232.00 | 236.25 | 229.46 | 229.46 | 229.46 | 10 |
| 2026-10-01 | 227.53 | 231.23 | 225.02 | 229.58 | 229.58 | 67 |
| 2026-09-30 | 231.42 | 234.67 | 230.20 | 231.86 | 231.86 | 61 |
| 2026-09-29 | 234.83 | 234.83 | 231.88 | 233.22 | 233.22 | 97 |
| 2026-09-28 | 237.57 | 237.57 | 233.06 | 235.40 | 235.40 | 1 |
| 2026-09-25 | 235.00 | 242.39 | 235.00 | 238.16 | 238.16 | 17 |
| 2026-09-24 | 242.40 | 242.40 | 237.58 | 237.58 | 237.58 | 27 |
| 2026-09-23 | 239.64 | 242.17 | 239.64 | 241.35 | 241.35 | 5 |
| 2026-09-22 | 239.33 | 240.10 | 238.00 | 239.09 | 239.09 | 22 |
| 2026-09-21 | 233.99 | 241.50 | 233.99 | 239.64 | 239.64 | 122 |
| 2026-09-18 | 234.86 | 238.26 | 233.43 | 234.40 | 234.40 | 9 |
| 2026-09-17 | 236.00 | 236.00 | 228.15 | 234.73 | 234.73 | 9 |
| 2026-09-16 | 231.00 | 236.00 | 229.63 | 234.17 | 234.17 | 48 |
| 2026-09-15 | 234.00 | 234.00 | 229.74 | 230.81 | 230.81 | 74 |
| 2026-09-14 | 237.00 | 237.00 | 231.23 | 235.67 | 235.67 | 30 |
| 2026-09-11 | 236.00 | 238.39 | 231.00 | 234.32 | 232.82 | 70 |
| 2026-09-10 | 228.39 | 230.88 | 227.20 | 230.51 | 229.03 | 5 |
| 2026-09-09 | 230.01 | 238.39 | 228.58 | 228.71 | 227.25 | 430 |
| 2026-09-08 | 236.71 | 238.17 | 233.66 | 235.71 | 234.20 | 5 |
| 2026-09-04 | 234.31 | 239.99 | 234.31 | 237.22 | 235.70 | 22 |
| 2026-09-03 | 235.80 | 237.02 | 231.76 | 233.75 | 232.25 | 7 |
| 2026-09-02 | 229.82 | 235.63 | 227.14 | 235.45 | 233.94 | 4 |
| 2026-09-01 | 229.27 | 239.67 | 229.27 | 230.25 | 228.78 | 21 |
| 2026-08-28 | 247.00 | 247.00 | 240.04 | 241.00 | 239.46 | 104 |
| 2026-08-27 | 242.04 | 248.85 | 241.29 | 244.65 | 243.08 | 5 |
| 2026-08-26 | 250.46 | 250.46 | 248.63 | 248.79 | 247.20 | 3 |
| 2026-08-25 | 251.96 | 251.96 | 246.48 | 246.64 | 245.06 | 5 |
| 2026-08-24 | 254.00 | 259.99 | 251.43 | 252.35 | 250.73 | 13 |
| 2026-08-21 | 253.17 | 255.64 | 248.85 | 252.40 | 250.78 | 23 |
| 2026-08-20 | 253.12 | 254.67 | 249.29 | 251.92 | 250.31 | 30 |
| 2026-08-19 | 254.05 | 258.54 | 253.86 | 254.14 | 252.51 | 4 |
| 2026-08-18 | 243.66 | 261.04 | 243.66 | 251.67 | 250.06 | 109 |
| 2026-08-17 | 259.69 | 259.69 | 252.27 | 253.44 | 251.82 | 7 |
| 2026-08-14 | 255.28 | 258.60 | 252.02 | 254.92 | 253.29 | 3 |
| 2026-08-13 | 258.79 | 260.00 | 255.15 | 256.70 | 255.06 | 84 |
| 2026-08-12 | 258.73 | 259.00 | 256.47 | 256.69 | 255.05 | 143 |
| 2026-08-11 | 256.24 | 257.90 | 255.33 | 257.63 | 255.98 | 164 |
| 2026-08-10 | 254.87 | 257.31 | 251.87 | 254.23 | 252.60 | 308 |
| 2026-08-07 | 251.37 | 256.85 | 250.90 | 256.05 | 254.41 | 11 |
| 2026-08-06 | 256.25 | 259.16 | 248.42 | 253.30 | 251.68 | 8 |
| 2026-08-05 | 254.50 | 259.05 | 250.51 | 258.00 | 256.35 | 7 |
| 2026-08-04 | 257.40 | 257.40 | 250.22 | 254.77 | 253.14 | 26 |
| 2026-08-03 | 248.24 | 250.95 | 244.50 | 248.10 | 246.51 | 5 |
| 2026-07-31 | 252.74 | 252.74 | 244.59 | 246.12 | 244.54 | 18 |
| 2026-07-30 | 248.82 | 253.92 | 245.62 | 247.40 | 245.82 | 9 |
| 2026-07-29 | 246.14 | 256.71 | 245.29 | 246.57 | 244.99 | 3,637 |
| 2026-07-28 | 257.54 | 259.20 | 253.86 | 254.07 | 252.44 | 46 |
| 2026-07-27 | 254.00 | 259.61 | 245.00 | 250.58 | 248.98 | 1,236 |
Page 1 of 3 · 125 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.