Packaging Corp Of America historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 183.03 | 184.23 | 180.85 | 180.92 | 170.02 | 417,200 |
| 2024-05-24 | 181.66 | 183.83 | 179.95 | 183.77 | 172.70 | 394,300 |
| 2024-05-23 | 181.69 | 181.69 | 179.60 | 180.24 | 169.39 | 671,900 |
| 2024-05-22 | 181.03 | 182.56 | 181.03 | 181.30 | 170.38 | 375,500 |
| 2024-05-21 | 181.91 | 182.91 | 179.50 | 181.85 | 170.90 | 560,900 |
| 2024-05-20 | 183.00 | 184.10 | 181.32 | 181.56 | 170.63 | 472,200 |
| 2024-05-17 | 183.00 | 183.31 | 181.95 | 183.13 | 172.10 | 493,800 |
| 2024-05-16 | 182.01 | 182.72 | 181.05 | 182.40 | 171.42 | 395,700 |
| 2024-05-15 | 182.39 | 182.39 | 181.05 | 182.03 | 171.07 | 662,100 |
| 2024-05-14 | 182.24 | 182.41 | 180.55 | 181.64 | 170.70 | 653,900 |
| 2024-05-13 | 179.93 | 181.45 | 179.42 | 181.43 | 170.50 | 308,600 |
| 2024-05-10 | 180.71 | 180.71 | 178.60 | 179.40 | 168.60 | 347,600 |
| 2024-05-09 | 178.99 | 180.51 | 178.13 | 180.38 | 169.52 | 313,000 |
| 2024-05-08 | 178.81 | 179.66 | 178.12 | 178.54 | 167.79 | 417,300 |
| 2024-05-07 | 176.41 | 180.58 | 176.41 | 179.15 | 168.36 | 570,700 |
| 2024-05-06 | 177.48 | 177.96 | 175.75 | 176.15 | 165.54 | 670,000 |
| 2024-05-03 | 176.26 | 177.02 | 174.83 | 176.27 | 165.66 | 475,200 |
| 2024-05-02 | 175.48 | 176.11 | 174.15 | 175.34 | 164.78 | 481,400 |
| 2024-05-01 | 173.38 | 176.46 | 172.37 | 174.20 | 163.71 | 570,600 |
| 2024-04-30 | 174.99 | 176.53 | 172.73 | 172.98 | 162.56 | 539,600 |
| 2024-04-29 | 176.35 | 180.69 | 176.35 | 177.05 | 166.39 | 874,600 |
| 2024-04-26 | 172.26 | 173.52 | 171.65 | 172.85 | 162.44 | 497,300 |
| 2024-04-25 | 172.70 | 173.11 | 169.79 | 171.25 | 160.94 | 541,800 |
| 2024-04-24 | 171.99 | 174.91 | 171.02 | 173.92 | 163.45 | 871,000 |
| 2024-04-23 | 169.70 | 173.84 | 169.00 | 170.88 | 160.59 | 1,436,800 |
| 2024-04-22 | 179.64 | 180.49 | 176.19 | 179.29 | 168.49 | 689,100 |
| 2024-04-19 | 177.91 | 180.91 | 177.69 | 179.89 | 169.06 | 2,529,200 |
| 2024-04-18 | 179.41 | 179.41 | 177.32 | 178.25 | 167.52 | 532,900 |
| 2024-04-17 | 180.90 | 182.15 | 178.30 | 178.51 | 167.76 | 641,100 |
| 2024-04-16 | 180.26 | 181.15 | 178.53 | 179.58 | 168.77 | 663,300 |
| 2024-04-15 | 185.98 | 187.99 | 180.17 | 180.36 | 169.50 | 605,600 |
| 2024-04-12 | 179.47 | 184.00 | 178.42 | 182.20 | 171.23 | 516,100 |
| 2024-04-11 | 187.83 | 188.10 | 186.25 | 186.28 | 175.06 | 432,900 |
| 2024-04-10 | 188.44 | 189.03 | 186.15 | 187.82 | 176.51 | 429,600 |
| 2024-04-09 | 191.03 | 191.27 | 187.94 | 189.86 | 178.43 | 453,300 |
| 2024-04-08 | 189.27 | 190.74 | 187.74 | 190.71 | 179.23 | 680,400 |
| 2024-04-05 | 187.92 | 188.97 | 186.88 | 187.67 | 176.37 | 388,400 |
| 2024-04-04 | 189.99 | 190.50 | 186.81 | 187.66 | 176.36 | 391,500 |
| 2024-04-03 | 187.39 | 189.24 | 187.39 | 188.68 | 177.32 | 411,700 |
| 2024-04-02 | 188.26 | 188.29 | 186.28 | 187.50 | 176.21 | 377,800 |
| 2024-04-01 | 189.48 | 190.07 | 188.11 | 188.75 | 177.38 | 389,900 |
| 2024-03-28 | 189.13 | 190.61 | 188.67 | 189.78 | 178.35 | 504,300 |
| 2024-03-27 | 187.02 | 189.02 | 186.98 | 188.94 | 177.56 | 484,100 |
| 2024-03-26 | 187.32 | 189.32 | 186.81 | 186.87 | 175.62 | 597,900 |
| 2024-03-25 | 184.65 | 187.66 | 184.36 | 187.31 | 176.03 | 510,800 |
| 2024-03-22 | 185.85 | 186.13 | 184.43 | 184.72 | 173.60 | 578,400 |
| 2024-03-21 | 184.99 | 186.54 | 183.76 | 185.01 | 173.87 | 682,300 |
| 2024-03-20 | 183.30 | 185.11 | 182.52 | 184.22 | 173.13 | 545,300 |
| 2024-03-19 | 181.45 | 184.91 | 181.45 | 183.24 | 172.21 | 924,500 |
| 2024-03-18 | 182.38 | 182.94 | 180.54 | 180.98 | 170.08 | 526,300 |
| 2024-03-15 | 182.27 | 184.70 | 182.23 | 182.91 | 171.90 | 2,085,000 |
| 2024-03-14 | 183.16 | 183.73 | 181.89 | 183.01 | 171.99 | 505,100 |
| 2024-03-13 | 187.50 | 187.86 | 183.71 | 184.42 | 172.14 | 621,000 |
| 2024-03-12 | 187.54 | 188.38 | 185.50 | 186.72 | 174.29 | 390,000 |
| 2024-03-11 | 185.52 | 188.13 | 183.65 | 187.68 | 175.18 | 544,100 |
| 2024-03-08 | 185.41 | 186.76 | 184.49 | 186.08 | 173.69 | 461,200 |
| 2024-03-07 | 184.72 | 185.41 | 183.34 | 184.83 | 172.52 | 776,500 |
| 2024-03-06 | 185.42 | 185.50 | 181.88 | 183.34 | 171.13 | 857,000 |
| 2024-03-05 | 184.79 | 186.05 | 183.73 | 184.48 | 172.20 | 597,800 |
| 2024-03-04 | 183.78 | 188.61 | 182.31 | 185.43 | 173.08 | 973,900 |
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.