Packaging Corp Of America historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 201.84 | 202.22 | 200.27 | 201.79 | 190.93 | 280,700 |
| 2024-08-21 | 198.19 | 201.11 | 197.55 | 201.09 | 190.27 | 438,100 |
| 2024-08-20 | 197.74 | 197.74 | 196.60 | 196.74 | 186.15 | 515,000 |
| 2024-08-19 | 196.86 | 198.26 | 196.41 | 197.01 | 186.40 | 414,600 |
| 2024-08-16 | 195.03 | 197.04 | 194.49 | 196.60 | 186.02 | 1,392,800 |
| 2024-08-15 | 195.85 | 199.33 | 195.50 | 195.77 | 185.23 | 643,000 |
| 2024-08-14 | 195.20 | 195.40 | 193.38 | 194.34 | 183.88 | 613,000 |
| 2024-08-13 | 194.49 | 195.21 | 192.03 | 194.38 | 183.92 | 413,600 |
| 2024-08-12 | 194.43 | 195.36 | 192.91 | 193.33 | 182.92 | 409,600 |
| 2024-08-09 | 196.24 | 197.58 | 193.61 | 194.07 | 183.62 | 451,500 |
| 2024-08-08 | 194.38 | 197.06 | 193.72 | 196.77 | 186.18 | 398,100 |
| 2024-08-07 | 198.40 | 198.84 | 193.09 | 193.42 | 183.01 | 561,400 |
| 2024-08-06 | 191.33 | 198.48 | 190.01 | 196.67 | 186.08 | 785,100 |
| 2024-08-05 | 194.35 | 194.35 | 189.40 | 191.68 | 181.36 | 572,100 |
| 2024-08-02 | 196.23 | 197.99 | 193.60 | 196.69 | 186.10 | 509,400 |
| 2024-08-01 | 200.19 | 201.99 | 196.15 | 198.00 | 187.34 | 651,100 |
| 2024-07-31 | 198.47 | 201.74 | 197.08 | 199.87 | 189.11 | 595,700 |
| 2024-07-30 | 198.08 | 199.88 | 197.27 | 197.74 | 187.10 | 499,500 |
| 2024-07-29 | 199.60 | 199.60 | 197.15 | 198.40 | 187.72 | 390,900 |
| 2024-07-26 | 195.46 | 199.42 | 195.03 | 199.00 | 188.29 | 745,400 |
| 2024-07-25 | 194.62 | 197.74 | 193.62 | 194.24 | 183.78 | 661,500 |
| 2024-07-24 | 195.02 | 199.00 | 192.67 | 193.28 | 182.88 | 941,500 |
| 2024-07-23 | 193.93 | 194.11 | 191.79 | 192.82 | 182.44 | 872,600 |
| 2024-07-22 | 191.52 | 194.41 | 191.52 | 193.44 | 183.03 | 600,400 |
| 2024-07-19 | 193.44 | 193.44 | 190.96 | 191.21 | 180.92 | 802,300 |
| 2024-07-18 | 190.26 | 194.42 | 190.26 | 192.56 | 182.19 | 774,700 |
| 2024-07-17 | 191.04 | 193.66 | 191.04 | 191.56 | 181.25 | 748,200 |
| 2024-07-16 | 186.33 | 191.13 | 186.33 | 190.98 | 180.70 | 411,900 |
| 2024-07-15 | 185.39 | 188.46 | 185.39 | 185.76 | 175.76 | 356,100 |
| 2024-07-12 | 183.80 | 186.63 | 181.76 | 185.44 | 175.46 | 470,200 |
| 2024-07-11 | 181.34 | 184.22 | 180.61 | 182.77 | 172.93 | 419,000 |
| 2024-07-10 | 177.93 | 179.76 | 177.58 | 179.67 | 170.00 | 432,200 |
| 2024-07-09 | 178.83 | 179.87 | 176.07 | 176.32 | 166.83 | 510,100 |
| 2024-07-08 | 177.88 | 179.69 | 177.41 | 179.55 | 169.88 | 416,200 |
| 2024-07-05 | 179.18 | 179.87 | 176.53 | 177.57 | 168.01 | 603,200 |
| 2024-07-03 | 178.12 | 180.98 | 178.12 | 179.58 | 169.91 | 360,900 |
| 2024-07-02 | 178.68 | 179.58 | 176.11 | 177.51 | 167.95 | 905,300 |
| 2024-07-01 | 183.33 | 183.58 | 179.78 | 180.06 | 170.37 | 512,900 |
| 2024-06-28 | 183.01 | 184.69 | 181.51 | 182.56 | 172.73 | 1,044,900 |
| 2024-06-27 | 185.37 | 185.73 | 180.94 | 183.19 | 173.33 | 756,200 |
| 2024-06-26 | 186.40 | 187.31 | 185.43 | 186.61 | 176.56 | 498,400 |
| 2024-06-25 | 189.96 | 190.76 | 185.74 | 187.41 | 177.32 | 470,600 |
| 2024-06-24 | 184.98 | 191.39 | 184.98 | 189.76 | 179.54 | 661,600 |
| 2024-06-21 | 185.51 | 186.07 | 182.83 | 183.33 | 173.46 | 872,200 |
| 2024-06-20 | 186.69 | 187.26 | 185.04 | 185.45 | 175.47 | 584,500 |
| 2024-06-18 | 185.71 | 186.76 | 184.50 | 185.88 | 175.87 | 501,300 |
| 2024-06-17 | 183.34 | 185.20 | 182.01 | 185.04 | 175.08 | 398,500 |
| 2024-06-14 | 183.18 | 184.53 | 182.01 | 182.68 | 172.85 | 269,500 |
| 2024-06-13 | 184.39 | 185.57 | 182.96 | 185.12 | 173.97 | 353,200 |
| 2024-06-12 | 185.43 | 186.01 | 184.32 | 184.81 | 173.68 | 316,200 |
| 2024-06-11 | 184.26 | 184.53 | 182.48 | 184.09 | 173.00 | 369,200 |
| 2024-06-10 | 183.18 | 184.51 | 182.16 | 184.41 | 173.30 | 502,400 |
| 2024-06-07 | 182.15 | 184.76 | 181.44 | 183.58 | 172.52 | 488,200 |
| 2024-06-06 | 182.45 | 183.81 | 180.98 | 183.09 | 172.06 | 448,200 |
| 2024-06-05 | 181.65 | 182.87 | 179.73 | 182.72 | 171.72 | 412,400 |
| 2024-06-04 | 181.63 | 182.87 | 181.38 | 182.03 | 171.07 | 409,100 |
| 2024-06-03 | 184.06 | 184.06 | 180.96 | 182.87 | 171.86 | 396,500 |
| 2024-05-31 | 181.31 | 183.52 | 181.31 | 183.49 | 172.44 | 912,400 |
| 2024-05-30 | 179.77 | 181.84 | 179.17 | 181.48 | 170.55 | 424,700 |
| 2024-05-29 | 180.37 | 180.37 | 178.18 | 179.16 | 168.37 | 433,000 |
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.