Packaging Corp Of America historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 234.72 | 237.50 | 233.46 | 236.00 | 236.00 | 917,400 |
| 2026-10-15 | 233.13 | 235.03 | 230.81 | 232.58 | 232.58 | 528,900 |
| 2026-10-14 | 230.72 | 231.65 | 228.42 | 229.96 | 229.96 | 566,300 |
| 2026-10-13 | 230.56 | 232.14 | 227.11 | 231.65 | 231.65 | 529,400 |
| 2026-10-12 | 230.47 | 231.19 | 227.29 | 227.82 | 227.82 | 351,800 |
| 2026-10-09 | 230.03 | 231.78 | 228.49 | 230.51 | 230.51 | 459,500 |
| 2026-10-08 | 226.25 | 229.98 | 225.12 | 229.94 | 229.94 | 493,500 |
| 2026-10-07 | 227.93 | 228.77 | 226.61 | 227.25 | 227.25 | 491,100 |
| 2026-10-06 | 229.71 | 231.90 | 227.52 | 229.74 | 229.74 | 397,400 |
| 2026-10-05 | 227.00 | 230.51 | 224.84 | 229.31 | 229.31 | 489,500 |
| 2026-10-02 | 230.85 | 232.35 | 228.39 | 228.54 | 228.54 | 530,800 |
| 2026-10-01 | 227.53 | 231.36 | 224.80 | 229.71 | 229.71 | 611,000 |
| 2026-09-30 | 233.27 | 233.27 | 229.26 | 229.26 | 229.26 | 582,300 |
| 2026-09-29 | 233.37 | 234.88 | 231.18 | 233.28 | 233.28 | 626,400 |
| 2026-09-28 | 234.86 | 236.91 | 233.13 | 234.52 | 234.52 | 682,200 |
| 2026-09-25 | 239.38 | 239.65 | 236.52 | 237.18 | 237.18 | 481,800 |
| 2026-09-24 | 241.87 | 241.92 | 235.73 | 238.11 | 238.11 | 505,700 |
| 2026-09-23 | 239.73 | 242.25 | 238.02 | 240.98 | 240.98 | 497,700 |
| 2026-09-22 | 240.36 | 241.35 | 237.95 | 238.23 | 238.23 | 395,800 |
| 2026-09-21 | 237.46 | 242.63 | 237.46 | 238.31 | 238.31 | 720,000 |
| 2026-09-18 | 232.51 | 235.29 | 231.33 | 232.77 | 232.77 | 1,119,655 |
| 2026-09-17 | 234.52 | 235.73 | 231.91 | 235.57 | 235.57 | 586,700 |
| 2026-09-16 | 232.84 | 235.58 | 228.84 | 231.45 | 231.45 | 517,300 |
| 2026-09-15 | 231.14 | 231.85 | 229.47 | 231.21 | 231.21 | 433,791 |
| 2026-09-14 | 232.54 | 235.96 | 232.54 | 233.26 | 231.76 | 585,150 |
| 2026-09-11 | 235.43 | 236.17 | 233.30 | 234.40 | 232.89 | 876,500 |
| 2026-09-10 | 227.30 | 233.45 | 225.33 | 232.41 | 230.92 | 983,500 |
| 2026-09-09 | 231.55 | 233.86 | 227.28 | 227.28 | 225.82 | 532,100 |
| 2026-09-08 | 234.69 | 238.17 | 231.84 | 231.99 | 230.50 | 566,200 |
| 2026-09-04 | 234.31 | 238.07 | 234.13 | 237.25 | 235.72 | 530,400 |
| 2026-09-03 | 235.04 | 238.00 | 230.05 | 234.57 | 233.06 | 533,600 |
| 2026-09-02 | 229.61 | 236.38 | 227.65 | 233.54 | 232.04 | 669,500 |
| 2026-09-01 | 233.80 | 234.20 | 228.51 | 229.12 | 227.65 | 695,500 |
| 2026-08-31 | 239.87 | 239.87 | 233.79 | 233.94 | 232.44 | 576,500 |
| 2026-08-28 | 245.34 | 246.18 | 239.88 | 240.39 | 238.84 | 421,100 |
| 2026-08-27 | 244.04 | 245.53 | 240.17 | 243.69 | 242.12 | 489,100 |
| 2026-08-26 | 247.90 | 250.88 | 245.96 | 246.68 | 245.09 | 556,100 |
| 2026-08-25 | 249.25 | 249.39 | 245.53 | 246.54 | 244.95 | 449,300 |
| 2026-08-24 | 253.89 | 255.60 | 248.04 | 248.88 | 247.28 | 561,500 |
| 2026-08-21 | 251.03 | 253.95 | 249.66 | 252.79 | 251.16 | 461,100 |
| 2026-08-20 | 250.07 | 255.39 | 247.39 | 249.56 | 247.96 | 633,500 |
| 2026-08-19 | 252.05 | 255.50 | 251.97 | 252.91 | 251.28 | 490,900 |
| 2026-08-18 | 254.00 | 254.00 | 250.25 | 250.30 | 248.69 | 361,600 |
| 2026-08-17 | 253.18 | 254.83 | 251.81 | 252.97 | 251.34 | 480,500 |
| 2026-08-14 | 256.66 | 256.70 | 253.69 | 255.48 | 253.84 | 324,200 |
| 2026-08-13 | 259.25 | 259.98 | 255.92 | 257.05 | 255.40 | 375,700 |
| 2026-08-12 | 259.00 | 259.00 | 254.91 | 256.31 | 254.66 | 419,800 |
| 2026-08-11 | 254.05 | 258.63 | 252.92 | 257.43 | 255.77 | 493,700 |
| 2026-08-10 | 254.09 | 255.43 | 251.58 | 254.75 | 253.11 | 504,700 |
| 2026-08-07 | 252.32 | 256.94 | 248.66 | 256.04 | 254.39 | 479,300 |
| 2026-08-06 | 255.31 | 256.94 | 250.05 | 252.75 | 251.12 | 505,300 |
| 2026-08-05 | 255.38 | 258.40 | 254.75 | 256.01 | 254.36 | 635,900 |
| 2026-08-04 | 251.07 | 255.73 | 249.13 | 255.48 | 253.84 | 447,500 |
| 2026-08-03 | 249.94 | 252.22 | 245.68 | 251.09 | 249.48 | 640,500 |
| 2026-07-31 | 248.00 | 248.00 | 243.26 | 245.84 | 244.26 | 472,400 |
| 2026-07-30 | 249.05 | 253.72 | 245.30 | 248.63 | 247.03 | 539,300 |
| 2026-07-29 | 249.49 | 252.67 | 246.60 | 249.43 | 247.83 | 928,500 |
| 2026-07-28 | 256.85 | 258.81 | 251.49 | 253.24 | 251.61 | 1,132,900 |
| 2026-07-27 | 255.53 | 256.44 | 250.29 | 252.37 | 250.75 | 1,112,200 |
| 2026-07-24 | 233.77 | 254.49 | 233.77 | 254.39 | 252.75 | 1,424,100 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 1.5000 USD |
| 2026-06-15 | 1.5000 USD |
| 2026-03-13 | 1.2500 USD |
| 2025-12-15 | 1.2500 USD |
| 2025-09-15 | 1.2500 USD |
| 2025-06-13 | 1.2500 USD |
| 2025-03-14 | 1.2500 USD |
| 2024-12-20 | 1.2500 USD |
| 2024-09-16 | 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.